Nanjing Central Emporium (Group) Stocks Co., Ltd. (SHA:600280)
China · Delayed Price · Currency is CNY 2.940
-0.040 (-1.34%)
Apr 24, 2026, 3:00 PM CST
SHA:600280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.94 | 2.98 | 2.92 | 2.95 | - | -1.01% | 13,045,100 |
| 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 |
| Mar 23, 2026 | 3.18 | 3.21 | 3.04 | 3.07 | 3.07 | -4.95% | 25,274,810 |
| Mar 20, 2026 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | -2.71% | 17,928,400 |
| Mar 19, 2026 | 3.37 | 3.39 | 3.30 | 3.32 | 3.32 | -2.06% | 20,096,100 |
| Mar 18, 2026 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | -0.59% | 16,134,300 |
| Mar 17, 2026 | 3.44 | 3.50 | 3.41 | 3.41 | 3.41 | -0.87% | 18,989,400 |
| Mar 16, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 0.88% | 15,248,500 |
| Mar 13, 2026 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | -0.58% | 18,524,800 |
| Mar 12, 2026 | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | -0.58% | 15,062,800 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.43 | 3.45 | 3.45 | -1.43% | 17,309,300 |
| Mar 10, 2026 | 3.51 | 3.54 | 3.48 | 3.50 | 3.50 | - | 14,420,010 |
| Mar 9, 2026 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | -0.28% | 18,797,000 |
| Mar 6, 2026 | 3.47 | 3.53 | 3.44 | 3.51 | 3.51 | - | 31,278,400 |
| Mar 5, 2026 | 3.42 | 3.60 | 3.42 | 3.51 | 3.51 | 3.24% | 44,436,900 |
| Mar 4, 2026 | 3.34 | 3.42 | 3.33 | 3.40 | 3.40 | - | 20,337,200 |
| Mar 3, 2026 | 3.49 | 3.54 | 3.40 | 3.40 | 3.40 | -2.58% | 30,961,400 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.46 | 3.49 | 3.49 | -3.32% | 28,493,902 |
| Feb 27, 2026 | 3.60 | 3.61 | 3.58 | 3.61 | 3.61 | 0.28% | 16,457,200 |
| Feb 26, 2026 | 3.69 | 3.70 | 3.58 | 3.60 | 3.60 | -2.70% | 29,900,730 |
| Feb 25, 2026 | 3.70 | 3.76 | 3.68 | 3.70 | 3.70 | - | 23,312,500 |
| Feb 24, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 1.37% | 20,155,000 |
| Feb 13, 2026 | 3.71 | 3.72 | 3.65 | 3.65 | 3.65 | -0.82% | 20,721,600 |
| Feb 12, 2026 | 3.78 | 3.80 | 3.67 | 3.68 | 3.68 | -2.65% | 31,729,620 |
| Feb 11, 2026 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | -1.82% | 28,593,100 |
| Feb 10, 2026 | 3.87 | 3.90 | 3.80 | 3.85 | 3.85 | -0.52% | 34,016,100 |
| Feb 9, 2026 | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | 1.04% | 34,422,020 |
| Feb 6, 2026 | 3.95 | 3.97 | 3.77 | 3.83 | 3.83 | -4.01% | 60,943,400 |
| Feb 5, 2026 | 3.87 | 4.04 | 3.85 | 3.99 | 3.99 | 2.31% | 77,044,920 |