Nanjing Central Emporium (Group) Stocks Co., Ltd. (SHA:600280)
China · Delayed Price · Currency is CNY 3.630
+0.040 (1.11%)
Sep 10, 2025, 2:45 PM CST
SHA:600280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.58 | 3.67 | 3.57 | 3.63 | 3.63 | 1.11% | 47,035,397 |
| Sep 9, 2025 | 3.61 | 3.68 | 3.57 | 3.59 | 3.59 | -1.10% | 53,173,870 |
| Sep 8, 2025 | 3.61 | 3.72 | 3.59 | 3.63 | 3.63 | -1.63% | 59,057,100 |
| Sep 5, 2025 | 3.73 | 3.73 | 3.57 | 3.69 | 3.69 | -1.34% | 74,993,071 |
| Sep 4, 2025 | 3.59 | 3.90 | 3.55 | 3.74 | 3.74 | 4.18% | 106,076,904 |
| Sep 3, 2025 | 3.66 | 3.77 | 3.59 | 3.59 | 3.59 | -2.45% | 67,264,700 |
| Sep 2, 2025 | 3.60 | 3.75 | 3.57 | 3.68 | 3.68 | 1.94% | 79,970,900 |
| Sep 1, 2025 | 3.60 | 3.66 | 3.54 | 3.61 | 3.61 | - | 45,754,728 |
| Aug 29, 2025 | 3.59 | 3.68 | 3.57 | 3.61 | 3.61 | 0.28% | 48,178,428 |
| Aug 28, 2025 | 3.54 | 3.63 | 3.51 | 3.60 | 3.60 | 1.41% | 61,720,600 |
| Aug 27, 2025 | 3.55 | 3.67 | 3.50 | 3.55 | 3.55 | -0.28% | 57,811,128 |
| Aug 26, 2025 | 3.52 | 3.57 | 3.52 | 3.56 | 3.56 | 0.56% | 34,690,200 |
| Aug 25, 2025 | 3.50 | 3.55 | 3.47 | 3.54 | 3.54 | 1.43% | 32,740,300 |
| Aug 22, 2025 | 3.50 | 3.52 | 3.46 | 3.49 | 3.49 | -0.85% | 27,385,000 |
| Aug 21, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.28% | 28,181,300 |
| Aug 20, 2025 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | 0.57% | 29,467,999 |
| Aug 19, 2025 | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | 0.86% | 28,015,182 |
| Aug 18, 2025 | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 21,407,699 |
| Aug 15, 2025 | 3.44 | 3.47 | 3.42 | 3.46 | 3.46 | 0.58% | 11,924,499 |
| Aug 14, 2025 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | -1.99% | 22,133,800 |
| Aug 13, 2025 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | 0.29% | 31,363,899 |
| Aug 12, 2025 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | 0.57% | 25,998,300 |
| Aug 11, 2025 | 3.44 | 3.48 | 3.43 | 3.48 | 3.48 | 0.87% | 16,476,000 |
| Aug 8, 2025 | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | -0.58% | 10,919,100 |
| Aug 7, 2025 | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | 0.29% | 13,743,500 |
| Aug 6, 2025 | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | -0.57% | 12,383,999 |
| Aug 5, 2025 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | 0.29% | 11,163,000 |
| Aug 4, 2025 | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | 0.29% | 11,108,600 |
| Aug 1, 2025 | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | - | 11,112,100 |
| Jul 31, 2025 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -1.70% | 25,794,500 |
| Jul 30, 2025 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 25,137,400 |
| Jul 29, 2025 | 3.53 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 23,982,400 |
| Jul 28, 2025 | 3.55 | 3.56 | 3.51 | 3.53 | 3.53 | -0.56% | 20,237,600 |
| Jul 25, 2025 | 3.59 | 3.60 | 3.54 | 3.55 | 3.55 | -1.11% | 22,506,900 |
| Jul 24, 2025 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | 1.70% | 39,129,160 |
| Jul 23, 2025 | 3.55 | 3.61 | 3.53 | 3.53 | 3.53 | -0.56% | 30,771,000 |
| Jul 22, 2025 | 3.56 | 3.57 | 3.51 | 3.55 | 3.55 | -0.28% | 20,036,900 |
| Jul 21, 2025 | 3.53 | 3.56 | 3.51 | 3.56 | 3.56 | 0.85% | 21,613,200 |
| Jul 18, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | 3.53 | -0.56% | 19,821,700 |
| Jul 17, 2025 | 3.50 | 3.66 | 3.50 | 3.55 | 3.55 | 1.14% | 36,365,300 |
| Jul 16, 2025 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | 0.86% | 18,617,180 |
| Jul 15, 2025 | 3.51 | 3.52 | 3.45 | 3.48 | 3.48 | -1.69% | 26,679,199 |
| Jul 14, 2025 | 3.62 | 3.63 | 3.52 | 3.54 | 3.54 | -3.28% | 44,987,145 |
| Jul 11, 2025 | 3.67 | 3.68 | 3.60 | 3.66 | 3.66 | -0.27% | 33,575,400 |
| Jul 10, 2025 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | - | 37,364,800 |
| Jul 9, 2025 | 3.61 | 3.70 | 3.58 | 3.67 | 3.67 | 1.66% | 55,117,464 |
| Jul 8, 2025 | 3.59 | 3.63 | 3.57 | 3.61 | 3.61 | 0.56% | 23,993,500 |
| Jul 7, 2025 | 3.57 | 3.62 | 3.54 | 3.59 | 3.59 | - | 22,521,600 |
| Jul 4, 2025 | 3.67 | 3.68 | 3.57 | 3.59 | 3.59 | 0.28% | 31,954,900 |
| Jul 3, 2025 | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -1.10% | 24,314,700 |