Nanjing Business & Tourism Corp.,Ltd. (SHA:600250)
China · Delayed Price · Currency is CNY 8.70
-0.52 (-5.64%)
At close: Sep 15, 2026
SHA:600250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 8.55 | 8.74 | 8.55 | 8.65 | 8.65 | 0.58% | 5,984,100 |
| Aug 11, 2026 | 8.55 | 8.68 | 8.51 | 8.60 | 8.60 | 0.12% | 6,300,400 |
| Aug 10, 2026 | 8.40 | 8.60 | 8.31 | 8.59 | 8.59 | 2.87% | 7,482,750 |
| Aug 7, 2026 | 8.45 | 8.47 | 8.19 | 8.35 | 8.35 | -1.18% | 5,813,700 |
| Aug 6, 2026 | 8.44 | 8.54 | 8.32 | 8.45 | 8.45 | 0.12% | 5,233,200 |
| Aug 5, 2026 | 8.47 | 8.50 | 8.34 | 8.44 | 8.44 | 0.36% | 6,000,000 |
| Aug 4, 2026 | 8.55 | 8.60 | 8.36 | 8.41 | 8.41 | -0.94% | 8,744,500 |
| Aug 3, 2026 | 8.36 | 8.52 | 8.33 | 8.49 | 8.49 | 1.31% | 6,467,400 |
| Jul 31, 2026 | 8.03 | 8.41 | 8.02 | 8.38 | 8.38 | 0.72% | 9,687,800 |
| Jul 30, 2026 | 8.16 | 8.53 | 8.11 | 8.32 | 8.32 | 2.21% | 13,898,500 |
| Jul 29, 2026 | 7.95 | 8.26 | 7.95 | 8.14 | 8.14 | 2.13% | 8,827,900 |
| Jul 28, 2026 | 7.72 | 8.11 | 7.72 | 7.97 | 7.97 | 1.92% | 6,909,700 |
| Jul 27, 2026 | 7.58 | 7.86 | 7.55 | 7.82 | 7.82 | 3.17% | 7,268,200 |
| Jul 24, 2026 | 7.75 | 7.84 | 7.55 | 7.58 | 7.58 | -3.32% | 6,175,000 |
| Jul 23, 2026 | 7.59 | 7.85 | 7.55 | 7.84 | 7.84 | 2.35% | 5,644,700 |
| Jul 22, 2026 | 7.61 | 7.79 | 7.54 | 7.66 | 7.66 | 0.13% | 5,256,900 |
| Jul 21, 2026 | 7.75 | 7.80 | 7.50 | 7.65 | 7.65 | -1.03% | 8,589,100 |
| Jul 20, 2026 | 7.93 | 8.03 | 7.67 | 7.73 | 7.73 | -1.28% | 7,233,700 |
| Jul 17, 2026 | 8.10 | 8.24 | 7.74 | 7.83 | 7.83 | -3.57% | 7,944,300 |
| 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% | 15,264,906 |