Nanjing Tanker Corporation (SHA:601975)
China · Delayed Price · Currency is CNY 4.110
+0.090 (2.24%)
At close: Feb 27, 2026
Nanjing Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.99 | 4.22 | 3.99 | 4.11 | 4.11 | 2.24% | 272,257,200 |
| Feb 26, 2026 | 4.01 | 4.23 | 4.01 | 4.02 | 4.02 | -1.23% | 433,061,694 |
| Feb 25, 2026 | 3.89 | 4.28 | 3.89 | 4.07 | 4.07 | 4.63% | 704,793,627 |
| Feb 24, 2026 | 3.82 | 3.89 | 3.80 | 3.89 | 3.89 | 9.89% | 268,452,690 |
| Feb 13, 2026 | 3.83 | 3.84 | 3.53 | 3.54 | 3.54 | -8.29% | 286,620,200 |
| Feb 12, 2026 | 3.72 | 4.00 | 3.72 | 3.86 | 3.86 | 4.89% | 257,575,300 |
| Feb 11, 2026 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 84,030,870 |
| Feb 10, 2026 | 3.67 | 3.75 | 3.59 | 3.70 | 3.70 | 0.27% | 143,059,500 |
| Feb 9, 2026 | 3.65 | 3.73 | 3.63 | 3.69 | 3.69 | 2.22% | 153,576,500 |
| Feb 6, 2026 | 3.55 | 3.66 | 3.49 | 3.61 | 3.61 | 0.56% | 122,947,200 |
| Feb 5, 2026 | 3.68 | 3.69 | 3.55 | 3.59 | 3.59 | -2.71% | 126,618,600 |
| Feb 4, 2026 | 3.58 | 3.72 | 3.57 | 3.69 | 3.69 | 3.07% | 164,571,600 |
| Feb 3, 2026 | 3.53 | 3.59 | 3.49 | 3.58 | 3.58 | 2.58% | 168,425,600 |
| Feb 2, 2026 | 3.60 | 3.64 | 3.45 | 3.49 | 3.49 | -5.42% | 216,175,730 |
| Jan 30, 2026 | 3.70 | 3.83 | 3.60 | 3.69 | 3.69 | - | 215,826,400 |
| Jan 29, 2026 | 3.66 | 3.78 | 3.65 | 3.69 | 3.69 | 1.10% | 247,134,600 |
| Jan 28, 2026 | 3.58 | 3.70 | 3.52 | 3.65 | 3.65 | 1.96% | 252,193,400 |
| Jan 27, 2026 | 3.55 | 3.67 | 3.49 | 3.58 | 3.58 | - | 232,667,062 |
| Jan 26, 2026 | 3.44 | 3.60 | 3.41 | 3.58 | 3.58 | 4.68% | 269,687,300 |
| Jan 23, 2026 | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | 0.29% | 124,773,500 |
| Jan 22, 2026 | 3.39 | 3.48 | 3.38 | 3.41 | 3.41 | 0.59% | 146,746,100 |
| Jan 21, 2026 | 3.33 | 3.43 | 3.29 | 3.39 | 3.39 | 1.19% | 160,621,400 |
| Jan 20, 2026 | 3.32 | 3.36 | 3.26 | 3.35 | 3.35 | 0.60% | 153,598,000 |
| Jan 19, 2026 | 3.24 | 3.35 | 3.23 | 3.33 | 3.33 | 2.78% | 141,840,800 |
| Jan 16, 2026 | 3.33 | 3.34 | 3.23 | 3.24 | 3.24 | -3.57% | 180,686,831 |
| Jan 15, 2026 | 3.30 | 3.39 | 3.29 | 3.36 | 3.36 | 0.90% | 158,641,800 |
| Jan 14, 2026 | 3.28 | 3.45 | 3.27 | 3.33 | 3.33 | 2.15% | 311,392,400 |
| Jan 13, 2026 | 3.27 | 3.29 | 3.23 | 3.26 | 3.26 | - | 150,977,600 |
| Jan 12, 2026 | 3.24 | 3.30 | 3.21 | 3.26 | 3.26 | 1.24% | 172,776,700 |
| Jan 9, 2026 | 3.28 | 3.30 | 3.19 | 3.22 | 3.22 | 0.31% | 165,958,867 |
| Jan 8, 2026 | 3.16 | 3.30 | 3.16 | 3.21 | 3.21 | 3.88% | 264,257,122 |
| Jan 7, 2026 | 3.14 | 3.18 | 3.09 | 3.09 | 3.09 | -1.90% | 136,292,500 |
| Jan 6, 2026 | 3.07 | 3.19 | 3.05 | 3.15 | 3.15 | 2.61% | 191,437,274 |
| Jan 5, 2026 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 1.66% | 110,598,400 |
| Dec 31, 2025 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.98% | 71,210,310 |
| Dec 30, 2025 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | - | 77,493,620 |
| Dec 29, 2025 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 72,363,790 |
| Dec 26, 2025 | 3.04 | 3.06 | 3.03 | 3.03 | 3.03 | -0.33% | 59,183,220 |
| Dec 25, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | - | 53,163,720 |
| Dec 24, 2025 | 3.04 | 3.04 | 3.01 | 3.04 | 3.04 | -0.33% | 71,837,934 |
| Dec 23, 2025 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.65% | 60,501,820 |
| Dec 22, 2025 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | 0.66% | 67,840,990 |
| Dec 19, 2025 | 3.03 | 3.07 | 3.03 | 3.05 | 3.05 | 0.33% | 73,144,800 |
| Dec 18, 2025 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 61,889,940 |
| Dec 17, 2025 | 2.97 | 3.04 | 2.95 | 3.02 | 3.02 | 1.34% | 82,125,522 |
| Dec 16, 2025 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.97% | 85,422,790 |
| Dec 15, 2025 | 3.02 | 3.07 | 3.01 | 3.04 | 3.04 | 0.33% | 62,767,650 |
| Dec 12, 2025 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 64,371,850 |
| Dec 11, 2025 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | -0.99% | 67,427,264 |
| Dec 10, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 58,013,742 |