Nanjing Tanker Corporation (SHA:601975)
China · Delayed Price · Currency is CNY 3.160
+0.020 (0.64%)
Oct 17, 2025, 3:00 PM CST
Nanjing Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.14 | 3.20 | 3.13 | 3.16 | 3.16 | 0.64% | 134,199,516 |
| Oct 16, 2025 | 3.17 | 3.23 | 3.12 | 3.14 | 3.14 | -0.63% | 118,948,510 |
| Oct 15, 2025 | 3.17 | 3.19 | 3.12 | 3.16 | 3.16 | -0.63% | 126,698,872 |
| Oct 14, 2025 | 3.23 | 3.24 | 3.16 | 3.18 | 3.18 | -0.93% | 139,793,412 |
| Oct 13, 2025 | 3.09 | 3.33 | 3.07 | 3.21 | 3.21 | 2.23% | 287,070,760 |
| Oct 10, 2025 | 3.04 | 3.16 | 3.04 | 3.14 | 3.14 | 2.95% | 173,557,506 |
| Oct 9, 2025 | 3.01 | 3.06 | 3.00 | 3.05 | 3.05 | 0.33% | 131,929,448 |
| Sep 30, 2025 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | -0.33% | 78,794,242 |
| Sep 29, 2025 | 3.03 | 3.06 | 2.98 | 3.05 | 3.05 | 0.66% | 103,495,612 |
| Sep 26, 2025 | 3.04 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 75,906,909 |
| Sep 25, 2025 | 3.09 | 3.10 | 3.03 | 3.05 | 3.05 | -1.93% | 110,887,592 |
| Sep 24, 2025 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | 1.30% | 125,735,564 |
| Sep 23, 2025 | 3.09 | 3.11 | 3.03 | 3.07 | 3.07 | -1.60% | 138,659,760 |
| Sep 22, 2025 | 3.23 | 3.23 | 3.10 | 3.12 | 3.12 | -3.41% | 153,538,918 |
| Sep 19, 2025 | 3.23 | 3.28 | 3.19 | 3.23 | 3.23 | - | 143,517,097 |
| Sep 18, 2025 | 3.30 | 3.33 | 3.20 | 3.23 | 3.23 | -2.71% | 198,482,653 |
| Sep 17, 2025 | 3.29 | 3.40 | 3.27 | 3.32 | 3.32 | 1.84% | 236,550,641 |
| Sep 16, 2025 | 3.31 | 3.34 | 3.22 | 3.26 | 3.26 | -2.10% | 216,533,622 |
| Sep 15, 2025 | 3.32 | 3.41 | 3.29 | 3.33 | 3.33 | 1.52% | 256,403,824 |
| Sep 12, 2025 | 3.43 | 3.47 | 3.28 | 3.28 | 3.28 | -1.20% | 280,897,735 |
| Sep 11, 2025 | 3.32 | 3.36 | 3.27 | 3.32 | 3.32 | -1.19% | 243,562,452 |
| Sep 10, 2025 | 3.28 | 3.38 | 3.25 | 3.36 | 3.36 | 2.13% | 342,942,490 |
| Sep 9, 2025 | 3.30 | 3.39 | 3.23 | 3.29 | 3.29 | -2.08% | 487,537,035 |
| Sep 8, 2025 | 3.12 | 3.36 | 3.12 | 3.36 | 3.36 | 10.16% | 442,306,074 |
| Sep 5, 2025 | 3.05 | 3.10 | 3.01 | 3.05 | 3.05 | -0.33% | 243,591,018 |
| Sep 4, 2025 | 2.96 | 3.07 | 2.95 | 3.06 | 3.06 | 3.38% | 326,134,880 |
| Sep 3, 2025 | 2.99 | 3.02 | 2.95 | 2.96 | 2.96 | -1.00% | 133,012,848 |
| Sep 2, 2025 | 2.97 | 2.99 | 2.94 | 2.99 | 2.99 | 1.01% | 167,365,726 |
| Sep 1, 2025 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 104,612,341 |
| Aug 29, 2025 | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | -0.68% | 101,909,418 |
| Aug 28, 2025 | 2.93 | 2.98 | 2.90 | 2.95 | 2.95 | 1.03% | 153,583,556 |
| Aug 27, 2025 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -2.34% | 156,106,413 |
| Aug 26, 2025 | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | 0.34% | 132,737,039 |
| Aug 25, 2025 | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | -0.33% | 253,109,606 |
| Aug 22, 2025 | 2.91 | 3.02 | 2.91 | 2.99 | 2.99 | 2.75% | 329,007,270 |
| Aug 21, 2025 | 2.92 | 2.92 | 2.88 | 2.91 | 2.91 | -0.34% | 150,267,976 |
| Aug 20, 2025 | 2.87 | 2.93 | 2.86 | 2.92 | 2.92 | 1.74% | 172,257,812 |
| Aug 19, 2025 | 2.89 | 2.89 | 2.86 | 2.87 | 2.87 | -0.35% | 72,484,101 |
| Aug 18, 2025 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | 0.35% | 86,916,551 |
| Aug 15, 2025 | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | 0.35% | 59,297,679 |
| Aug 14, 2025 | 2.89 | 2.91 | 2.86 | 2.86 | 2.86 | -1.04% | 83,577,018 |
| Aug 13, 2025 | 2.91 | 2.92 | 2.87 | 2.89 | 2.89 | -1.03% | 153,511,432 |
| Aug 12, 2025 | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | 1.04% | 130,351,989 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | - | 62,766,070 |
| Aug 8, 2025 | 2.90 | 2.92 | 2.89 | 2.89 | 2.89 | -0.69% | 72,017,336 |
| Aug 7, 2025 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | 0.34% | 92,053,627 |
| Aug 6, 2025 | 2.85 | 2.91 | 2.84 | 2.90 | 2.90 | 1.40% | 129,733,944 |
| Aug 5, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 42,541,298 |
| Aug 4, 2025 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | -0.35% | 58,347,575 |
| Aug 1, 2025 | 2.84 | 2.86 | 2.83 | 2.85 | 2.85 | - | 62,632,938 |