Nanjing Tanker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	2.87	2.88	2.83	2.85	2.85	-1.04%	101,593,276
Jul 30, 2025	2.87	2.90	2.86	2.88	2.88	0.35%	85,281,322
Jul 29, 2025	2.88	2.89	2.86	2.87	2.87	-	49,102,107
Jul 28, 2025	2.90	2.91	2.87	2.87	2.87	-1.37%	95,711,382
Jul 25, 2025	2.94	2.96	2.90	2.91	2.91	-1.36%	127,589,922
Jul 24, 2025	2.88	2.95	2.87	2.95	2.95	2.08%	202,366,136
Jul 23, 2025	2.91	2.92	2.88	2.89	2.89	-0.34%	113,060,148
Jul 22, 2025	2.88	2.91	2.86	2.90	2.90	0.69%	132,668,638
Jul 21, 2025	2.85	2.89	2.85	2.88	2.88	1.05%	98,383,684
Jul 18, 2025	2.84	2.86	2.84	2.85	2.85	0.35%	54,918,162
Jul 17, 2025	2.85	2.85	2.83	2.84	2.84	-0.35%	62,071,557
Jul 16, 2025	2.85	2.86	2.84	2.85	2.85	-	41,474,656
Jul 15, 2025	2.87	2.88	2.84	2.85	2.85	-1.04%	100,473,826
Jul 14, 2025	2.90	2.90	2.87	2.88	2.88	-0.69%	86,062,549
Jul 11, 2025	2.89	2.91	2.88	2.90	2.90	0.35%	105,283,903
Jul 10, 2025	2.87	2.90	2.86	2.89	2.89	0.70%	104,148,633
Jul 9, 2025	2.88	2.89	2.86	2.87	2.87	-0.35%	93,634,057
Jul 8, 2025	2.86	2.89	2.84	2.88	2.88	0.35%	145,054,007
Jul 7, 2025	2.88	2.89	2.86	2.87	2.87	-0.69%	90,205,747
Jul 4, 2025	2.89	2.91	2.88	2.89	2.89	-	113,941,950
Jul 3, 2025	2.92	2.92	2.88	2.89	2.89	-1.03%	137,563,212
Jul 2, 2025	2.91	2.94	2.90	2.92	2.92	0.34%	165,796,276
Jul 1, 2025	2.91	2.93	2.90	2.91	2.91	-0.34%	133,955,302
Jun 30, 2025	2.90	2.93	2.89	2.92	2.92	0.34%	155,637,303
Jun 27, 2025	2.91	2.92	2.89	2.91	2.91	-1.69%	189,278,680
Jun 26, 2025	2.90	2.99	2.88	2.96	2.96	1.02%	341,863,625
Jun 25, 2025	2.92	3.02	2.89	2.93	2.93	-3.93%	458,070,310
Jun 24, 2025	3.05	3.12	3.05	3.05	3.05	-10.03%	541,722,810
Jun 23, 2025	3.47	3.47	3.28	3.39	3.39	7.62%	815,570,430