Nanjing Business & Tourism Corp.,Ltd. (SHA:600250)
China · Delayed Price · Currency is CNY 8.12
+0.20 (2.53%)
Jul 16, 2026, 3:00 PM CST
SHA:600250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7.88 | 8.20 | 7.82 | 8.12 | 8.12 | 2.53% | 7,707,300 |
| Jul 15, 2026 | 7.76 | 8.01 | 7.75 | 7.92 | 7.92 | 1.02% | 5,557,600 |
| Jul 14, 2026 | 7.67 | 7.84 | 7.53 | 7.84 | 7.84 | 2.35% | 6,491,700 |
| Jul 13, 2026 | 7.91 | 7.94 | 7.63 | 7.66 | 7.66 | -3.04% | 7,131,100 |
| Jul 10, 2026 | 7.58 | 8.00 | 7.47 | 7.90 | 7.90 | 3.13% | 12,059,800 |
| Jul 9, 2026 | 7.73 | 7.84 | 7.50 | 7.66 | 7.66 | -1.42% | 10,186,160 |
| Jul 8, 2026 | 8.10 | 8.44 | 7.70 | 7.77 | 7.77 | -0.26% | 15,264,900 |
| Jul 7, 2026 | 7.97 | 8.00 | 7.76 | 7.79 | 7.79 | -2.50% | 5,211,784 |
| Jul 6, 2026 | 8.14 | 8.21 | 7.96 | 7.99 | 7.99 | -1.36% | 5,389,800 |
| Jul 3, 2026 | 8.04 | 8.15 | 7.94 | 8.10 | 8.10 | 1.76% | 6,560,160 |
| Jul 2, 2026 | 7.88 | 8.13 | 7.85 | 7.96 | 7.96 | 0.51% | 6,545,500 |
| Jul 1, 2026 | 7.75 | 8.01 | 7.64 | 7.92 | 7.92 | 2.72% | 8,843,600 |
| Jun 30, 2026 | 7.77 | 7.85 | 7.66 | 7.71 | 7.71 | -1.15% | 5,430,500 |
| Jun 29, 2026 | 7.77 | 7.87 | 7.54 | 7.80 | 7.80 | 0.26% | 7,794,400 |
| Jun 26, 2026 | 7.95 | 7.96 | 7.77 | 7.78 | 7.78 | -2.75% | 7,108,600 |
| Jun 25, 2026 | 8.10 | 8.11 | 7.87 | 8.00 | 8.00 | -1.36% | 7,702,142 |
| Jun 24, 2026 | 8.46 | 8.49 | 8.07 | 8.11 | 8.11 | -4.14% | 7,845,830 |
| Jun 23, 2026 | 8.23 | 8.58 | 8.23 | 8.46 | 8.46 | 2.05% | 9,889,401 |
| Jun 22, 2026 | 8.25 | 8.30 | 7.97 | 8.29 | 8.29 | 0.36% | 9,619,500 |
| Jun 18, 2026 | 8.38 | 8.39 | 8.15 | 8.26 | 8.26 | -1.90% | 7,594,500 |
| Jun 17, 2026 | 8.70 | 8.73 | 8.41 | 8.42 | 8.42 | -3.44% | 7,321,200 |
| Jun 16, 2026 | 8.81 | 8.83 | 8.62 | 8.72 | 8.72 | -1.13% | 6,172,301 |
| Jun 15, 2026 | 8.85 | 9.06 | 8.78 | 8.82 | 8.82 | - | 7,432,910 |
| Jun 12, 2026 | 8.75 | 8.91 | 8.67 | 8.82 | 8.82 | 1.38% | 8,347,500 |
| Jun 11, 2026 | 8.89 | 8.95 | 8.64 | 8.70 | 8.70 | -2.68% | 7,995,000 |
| Jun 10, 2026 | 8.78 | 9.15 | 8.78 | 8.94 | 8.94 | 0.90% | 10,290,700 |
| Jun 9, 2026 | 9.00 | 9.04 | 8.79 | 8.86 | 8.86 | -1.23% | 7,037,400 |
| Jun 8, 2026 | 9.00 | 9.23 | 8.83 | 8.97 | 8.97 | -1.97% | 8,048,200 |
| Jun 5, 2026 | 9.09 | 9.22 | 8.97 | 9.15 | 9.15 | 1.44% | 7,412,730 |
| Jun 4, 2026 | 9.14 | 9.29 | 8.97 | 9.02 | 9.02 | -2.28% | 7,014,800 |
| Jun 3, 2026 | 9.40 | 9.40 | 9.15 | 9.23 | 9.23 | -2.12% | 8,066,500 |
| Jun 2, 2026 | 9.53 | 9.55 | 9.35 | 9.43 | 9.43 | -1.57% | 8,650,200 |
| Jun 1, 2026 | 9.17 | 9.59 | 9.09 | 9.58 | 9.58 | 3.12% | 10,285,800 |
| May 29, 2026 | 9.17 | 9.49 | 9.15 | 9.29 | 9.29 | 1.31% | 11,766,200 |
| May 28, 2026 | 9.22 | 9.29 | 8.97 | 9.17 | 9.17 | -0.54% | 7,711,800 |
| May 27, 2026 | 9.30 | 9.40 | 9.13 | 9.22 | 9.22 | -1.50% | 8,221,100 |
| May 26, 2026 | 9.42 | 9.53 | 9.26 | 9.36 | 9.36 | -1.16% | 7,007,700 |
| May 25, 2026 | 9.65 | 9.67 | 9.41 | 9.47 | 9.47 | -1.25% | 5,974,000 |
| May 22, 2026 | 9.51 | 9.64 | 9.41 | 9.59 | 9.59 | 1.27% | 6,709,500 |
| May 21, 2026 | 9.80 | 9.86 | 9.46 | 9.47 | 9.47 | -3.17% | 8,419,651 |
| May 20, 2026 | 9.90 | 9.92 | 9.67 | 9.78 | 9.78 | -1.71% | 7,814,897 |
| May 19, 2026 | 9.87 | 10.07 | 9.84 | 9.95 | 9.95 | 0.71% | 8,376,700 |
| May 18, 2026 | 9.90 | 9.91 | 9.70 | 9.88 | 9.88 | -0.60% | 9,433,314 |
| May 15, 2026 | 10.05 | 10.09 | 9.90 | 9.94 | 9.94 | -1.00% | 9,620,200 |
| May 14, 2026 | 10.34 | 10.35 | 9.99 | 10.04 | 10.04 | -2.71% | 12,713,690 |
| May 13, 2026 | 10.29 | 10.33 | 10.15 | 10.32 | 10.32 | 0.58% | 7,625,784 |
| May 12, 2026 | 10.36 | 10.40 | 10.20 | 10.26 | 10.26 | -1.06% | 8,931,287 |
| May 11, 2026 | 10.59 | 10.59 | 10.29 | 10.37 | 10.37 | -1.98% | 14,182,500 |
| May 8, 2026 | 10.51 | 10.60 | 10.42 | 10.58 | 10.58 | 0.86% | 10,258,100 |
| May 7, 2026 | 10.61 | 10.69 | 10.45 | 10.49 | 10.49 | -1.04% | 13,657,940 |