Nanjing Business & Tourism Corp.,Ltd. (SHA:600250)
China · Delayed Price · Currency is CNY 8.14
-0.17 (-2.05%)
Oct 29, 2026, 3:00 PM CST
SHA:600250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.28 | 8.37 | 8.12 | 8.14 | 8.14 | -2.05% | 5,095,200 |
| Oct 28, 2026 | 8.38 | 8.44 | 8.26 | 8.31 | 8.31 | -0.72% | 5,282,734 |
| Oct 27, 2026 | 8.48 | 8.60 | 8.36 | 8.37 | 8.37 | -0.95% | 5,621,300 |
| Oct 26, 2026 | 8.43 | 8.56 | 8.35 | 8.45 | 8.45 | -0.82% | 4,923,900 |
| Oct 23, 2026 | 8.41 | 8.56 | 8.01 | 8.52 | 8.52 | 2.04% | 9,057,200 |
| Oct 22, 2026 | 8.59 | 8.68 | 8.35 | 8.35 | 8.35 | -2.91% | 5,654,900 |
| Oct 21, 2026 | 8.62 | 8.77 | 8.58 | 8.60 | 8.60 | -0.23% | 5,012,900 |
| Oct 20, 2026 | 8.58 | 8.75 | 8.53 | 8.62 | 8.62 | 0.47% | 5,980,700 |
| Oct 19, 2026 | 8.61 | 8.74 | 8.40 | 8.58 | 8.58 | -1.83% | 9,636,800 |
| Oct 16, 2026 | 8.76 | 9.10 | 8.66 | 8.74 | 8.74 | -0.34% | 12,285,600 |
| Oct 15, 2026 | 8.71 | 8.94 | 8.55 | 8.77 | 8.77 | 0.11% | 9,367,500 |
| Oct 14, 2026 | 9.00 | 9.18 | 8.72 | 8.76 | 8.76 | -3.63% | 10,427,200 |
| Oct 13, 2026 | 8.58 | 9.14 | 8.41 | 9.09 | 9.09 | 5.21% | 12,715,800 |
| Oct 12, 2026 | 8.83 | 8.83 | 8.53 | 8.64 | 8.64 | -1.82% | 5,819,600 |
| Oct 9, 2026 | 8.68 | 8.84 | 8.48 | 8.80 | 8.80 | 0.80% | 7,395,800 |
| Oct 8, 2026 | 8.73 | 8.87 | 8.62 | 8.73 | 8.73 | -0.23% | 6,084,801 |
| Sep 30, 2026 | 8.91 | 8.93 | 8.72 | 8.75 | 8.75 | -0.79% | 5,470,000 |
| Sep 29, 2026 | 8.93 | 8.98 | 8.80 | 8.82 | 8.82 | -0.68% | 4,806,600 |
| Sep 28, 2026 | 9.02 | 9.10 | 8.86 | 8.88 | 8.88 | -2.09% | 6,904,495 |
| Sep 24, 2026 | 9.02 | 9.17 | 8.96 | 9.07 | 9.07 | 0.22% | 6,907,073 |
| Sep 23, 2026 | 9.12 | 9.32 | 9.01 | 9.05 | 9.05 | -1.09% | 8,336,201 |
| Sep 22, 2026 | 9.26 | 9.28 | 8.99 | 9.15 | 9.15 | -1.51% | 10,476,901 |
| Sep 21, 2026 | 8.97 | 9.32 | 8.89 | 9.29 | 9.29 | 3.22% | 11,114,159 |
| Sep 18, 2026 | 8.82 | 9.18 | 8.81 | 9.00 | 9.00 | 0.90% | 10,554,368 |
| Sep 17, 2026 | 8.71 | 9.00 | 8.55 | 8.92 | 8.92 | 2.41% | 11,088,100 |
| Sep 16, 2026 | 8.69 | 8.76 | 8.50 | 8.71 | 8.71 | 0.11% | 9,822,468 |
| Sep 15, 2026 | 9.17 | 9.22 | 8.67 | 8.70 | 8.70 | -5.64% | 17,517,400 |
| Sep 14, 2026 | 9.42 | 9.62 | 9.11 | 9.22 | 9.22 | -2.02% | 15,939,800 |
| Sep 11, 2026 | 9.69 | 9.77 | 9.29 | 9.41 | 9.41 | -3.88% | 18,888,100 |
| Sep 10, 2026 | 10.28 | 10.32 | 9.76 | 9.79 | 9.79 | -2.88% | 17,368,427 |
| Sep 9, 2026 | 10.19 | 10.22 | 9.82 | 10.08 | 10.08 | -1.95% | 20,129,427 |
| Sep 8, 2026 | 10.01 | 10.29 | 9.96 | 10.28 | 10.28 | 1.78% | 25,480,000 |
| Sep 7, 2026 | 9.81 | 10.14 | 9.60 | 10.10 | 10.10 | 2.96% | 22,334,700 |
| Sep 4, 2026 | 9.63 | 9.99 | 9.41 | 9.81 | 9.81 | - | 25,014,660 |
| Sep 3, 2026 | 10.35 | 10.63 | 9.75 | 9.81 | 9.81 | -2.68% | 30,486,230 |
| Sep 2, 2026 | 10.39 | 10.43 | 9.99 | 10.08 | 10.08 | -3.26% | 30,229,180 |
| Sep 1, 2026 | 10.14 | 10.70 | 10.10 | 10.42 | 10.42 | 2.76% | 42,799,200 |
| Aug 31, 2026 | 10.17 | 10.88 | 9.96 | 10.14 | 10.14 | 1.71% | 51,799,920 |
| Aug 28, 2026 | 9.58 | 10.50 | 9.58 | 9.97 | 9.97 | 4.18% | 40,895,502 |
| Aug 27, 2026 | 9.41 | 9.93 | 9.26 | 9.57 | 9.57 | 1.59% | 30,647,100 |
| Aug 26, 2026 | 9.33 | 9.62 | 9.33 | 9.42 | 9.42 | -0.95% | 30,129,363 |
| Aug 25, 2026 | 9.49 | 10.07 | 9.42 | 9.51 | 9.51 | 0.21% | 44,461,129 |
| Aug 24, 2026 | 8.99 | 9.58 | 8.99 | 9.49 | 9.49 | 3.72% | 48,122,087 |
| Aug 21, 2026 | 9.80 | 10.16 | 9.12 | 9.15 | 9.15 | -0.97% | 54,535,738 |
| Aug 20, 2026 | 8.61 | 9.24 | 8.44 | 9.24 | 9.24 | 10.00% | 27,633,199 |
| Aug 19, 2026 | 8.38 | 8.47 | 8.29 | 8.40 | 8.40 | -0.83% | 5,280,400 |
| Aug 18, 2026 | 8.53 | 8.53 | 8.36 | 8.47 | 8.47 | -0.35% | 4,228,800 |
| Aug 17, 2026 | 8.47 | 8.55 | 8.38 | 8.50 | 8.50 | 0.12% | 3,731,600 |
| Aug 14, 2026 | 8.53 | 8.60 | 8.38 | 8.49 | 8.49 | -0.59% | 5,354,099 |
| Aug 13, 2026 | 8.64 | 8.71 | 8.53 | 8.54 | 8.54 | -1.27% | 5,625,400 |