Nanjing Central Emporium (Group) Stocks Co., Ltd. (SHA:600280)
China · Delayed Price · Currency is CNY 3.400
-0.190 (-5.29%)
Jun 5, 2026, 3:00 PM CST
SHA:600280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.49 | 3.94 | 3.33 | 3.45 | - | -3.90% | 185,714,237 |
| Jun 4, 2026 | 3.99 | 4.06 | 3.59 | 3.59 | 3.59 | -10.03% | 156,664,100 |
| Jun 3, 2026 | 3.75 | 4.20 | 3.62 | 3.99 | 3.99 | 3.10% | 261,008,000 |
| Jun 2, 2026 | 3.42 | 3.87 | 3.37 | 3.87 | 3.87 | 9.94% | 151,679,800 |
| Jun 1, 2026 | 3.36 | 3.52 | 3.29 | 3.52 | 3.52 | 10.00% | 84,658,500 |
| May 29, 2026 | 2.89 | 3.20 | 2.89 | 3.20 | 3.20 | 9.97% | 49,449,610 |
| May 28, 2026 | 2.95 | 2.96 | 2.84 | 2.91 | 2.91 | -2.68% | 33,790,600 |
| May 27, 2026 | 2.90 | 3.06 | 2.86 | 2.99 | 2.99 | 2.05% | 45,263,500 |
| May 26, 2026 | 2.91 | 3.00 | 2.89 | 2.93 | 2.93 | 0.34% | 22,753,000 |
| May 25, 2026 | 2.87 | 2.94 | 2.87 | 2.92 | 2.92 | 0.69% | 12,795,870 |
| May 22, 2026 | 2.86 | 2.90 | 2.83 | 2.90 | 2.90 | 2.11% | 12,585,800 |
| May 21, 2026 | 2.92 | 2.96 | 2.83 | 2.84 | 2.84 | -2.74% | 14,569,800 |
| May 20, 2026 | 3.01 | 3.01 | 2.89 | 2.92 | 2.92 | -3.31% | 20,072,550 |
| May 19, 2026 | 3.01 | 3.04 | 2.96 | 3.02 | 3.02 | 0.33% | 12,060,400 |
| May 18, 2026 | 2.99 | 3.01 | 2.94 | 3.01 | 3.01 | 0.67% | 12,806,700 |
| May 15, 2026 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -1.97% | 14,974,200 |
| May 14, 2026 | 3.10 | 3.12 | 3.03 | 3.05 | 3.05 | -0.97% | 18,812,360 |
| May 13, 2026 | 3.07 | 3.11 | 3.04 | 3.08 | 3.08 | 0.33% | 12,144,000 |
| May 12, 2026 | 3.14 | 3.15 | 3.04 | 3.07 | 3.07 | -2.54% | 20,980,310 |
| May 11, 2026 | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | -0.32% | 14,448,100 |
| May 8, 2026 | 3.11 | 3.17 | 3.10 | 3.16 | 3.16 | 1.28% | 20,830,110 |
| May 7, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 16,694,500 |
| May 6, 2026 | 3.18 | 3.19 | 3.10 | 3.15 | 3.15 | -0.94% | 23,148,800 |
| Apr 30, 2026 | 3.11 | 3.20 | 3.09 | 3.18 | 3.18 | 2.25% | 32,390,400 |
| Apr 29, 2026 | 3.04 | 3.14 | 3.00 | 3.11 | 3.11 | 2.98% | 34,758,600 |
| Apr 28, 2026 | 3.00 | 3.05 | 2.97 | 3.02 | 3.02 | -0.33% | 19,623,200 |
| Apr 27, 2026 | 2.91 | 3.04 | 2.91 | 3.03 | 3.03 | 3.06% | 29,403,200 |
| Apr 24, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 14,354,400 |
| Apr 23, 2026 | 2.97 | 3.01 | 2.92 | 2.98 | 2.98 | - | 18,982,320 |
| Apr 22, 2026 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -2.93% | 27,454,300 |
| Apr 21, 2026 | 3.11 | 3.15 | 3.05 | 3.07 | 3.07 | -1.29% | 23,352,400 |
| Apr 20, 2026 | 3.10 | 3.12 | 3.06 | 3.11 | 3.11 | -0.32% | 13,703,000 |
| Apr 17, 2026 | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | -0.64% | 19,250,900 |
| Apr 16, 2026 | 3.11 | 3.14 | 3.05 | 3.14 | 3.14 | 0.96% | 17,449,300 |
| Apr 15, 2026 | 3.17 | 3.17 | 3.10 | 3.11 | 3.11 | -1.89% | 15,222,400 |
| Apr 14, 2026 | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | 0.32% | 15,218,700 |
| Apr 13, 2026 | 3.15 | 3.16 | 3.11 | 3.16 | 3.16 | 0.32% | 11,059,200 |
| Apr 10, 2026 | 3.13 | 3.19 | 3.12 | 3.15 | 3.15 | 0.96% | 13,236,440 |
| Apr 9, 2026 | 3.20 | 3.21 | 3.10 | 3.12 | 3.12 | -3.11% | 17,846,100 |
| Apr 8, 2026 | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | 2.55% | 17,349,900 |
| Apr 7, 2026 | 3.06 | 3.15 | 3.03 | 3.14 | 3.14 | 2.95% | 17,201,300 |
| Apr 3, 2026 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -4.09% | 17,607,400 |
| Apr 2, 2026 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -1.55% | 12,129,300 |
| Apr 1, 2026 | 3.26 | 3.28 | 3.17 | 3.23 | 3.23 | - | 14,943,300 |
| Mar 31, 2026 | 3.29 | 3.33 | 3.21 | 3.23 | 3.23 | -1.52% | 16,144,100 |
| Mar 30, 2026 | 3.25 | 3.30 | 3.22 | 3.28 | 3.28 | - | 13,141,500 |
| Mar 27, 2026 | 3.24 | 3.29 | 3.20 | 3.28 | 3.28 | 0.92% | 12,464,800 |
| Mar 26, 2026 | 3.29 | 3.32 | 3.23 | 3.25 | 3.25 | -1.22% | 14,509,100 |
| Mar 25, 2026 | 3.22 | 3.31 | 3.20 | 3.29 | 3.29 | 1.86% | 19,655,100 |
| Mar 24, 2026 | 3.14 | 3.23 | 3.10 | 3.23 | 3.23 | 5.21% | 29,457,587 |