Nanjing Tanker Corporation (SHA:601975)
China · Delayed Price · Currency is CNY 4.320
-0.050 (-1.14%)
Apr 17, 2026, 3:00 PM CST
Nanjing Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.37 | 4.37 | 4.25 | 4.32 | 4.32 | -1.14% | 189,958,178 |
| Apr 16, 2026 | 4.49 | 4.53 | 4.35 | 4.37 | 4.37 | -3.32% | 202,546,458 |
| Apr 15, 2026 | 4.54 | 4.64 | 4.48 | 4.52 | 4.52 | -1.31% | 196,313,693 |
| Apr 14, 2026 | 4.62 | 4.74 | 4.52 | 4.58 | 4.58 | -1.08% | 280,589,275 |
| Apr 13, 2026 | 4.87 | 4.92 | 4.49 | 4.63 | 4.63 | -3.14% | 331,344,565 |
| Apr 10, 2026 | 4.97 | 4.99 | 4.76 | 4.78 | 4.78 | -4.02% | 267,562,700 |
| Apr 9, 2026 | 5.19 | 5.23 | 4.83 | 4.98 | 4.98 | -2.54% | 309,560,294 |
| Apr 8, 2026 | 4.71 | 5.31 | 4.71 | 5.11 | 5.11 | -2.29% | 477,101,996 |
| Apr 7, 2026 | 5.22 | 5.36 | 5.10 | 5.23 | 5.23 | 2.75% | 377,044,500 |
| Apr 3, 2026 | 4.90 | 5.28 | 4.90 | 5.09 | 5.09 | 6.04% | 555,953,919 |
| Apr 2, 2026 | 4.40 | 4.96 | 4.40 | 4.80 | 4.80 | 6.43% | 604,098,700 |
| Apr 1, 2026 | 4.32 | 4.66 | 4.32 | 4.51 | 4.51 | 4.88% | 347,315,388 |
| Mar 31, 2026 | 4.49 | 4.54 | 4.24 | 4.30 | 4.30 | -3.59% | 228,085,200 |
| Mar 30, 2026 | 4.45 | 4.51 | 4.23 | 4.46 | 4.46 | 0.22% | 301,748,600 |
| Mar 27, 2026 | 4.45 | 4.56 | 4.39 | 4.45 | 4.45 | 0.23% | 272,619,000 |
| Mar 26, 2026 | 4.58 | 4.63 | 4.41 | 4.44 | 4.44 | -4.31% | 311,583,200 |
| Mar 25, 2026 | 4.88 | 4.94 | 4.55 | 4.64 | 4.64 | -3.93% | 555,759,300 |
| Mar 24, 2026 | 4.46 | 4.83 | 4.41 | 4.83 | 4.83 | 10.02% | 341,276,100 |
| Mar 23, 2026 | 4.53 | 4.69 | 4.32 | 4.39 | 4.39 | -2.88% | 309,637,268 |
| Mar 20, 2026 | 4.64 | 4.74 | 4.52 | 4.52 | 4.52 | -3.42% | 287,044,100 |
| Mar 19, 2026 | 5.02 | 5.09 | 4.63 | 4.68 | 4.68 | -6.40% | 466,184,200 |
| Mar 18, 2026 | 4.90 | 5.10 | 4.62 | 5.00 | 5.00 | 1.42% | 501,108,762 |
| Mar 17, 2026 | 4.80 | 5.14 | 4.70 | 4.93 | 4.93 | 2.49% | 624,080,300 |
| Mar 16, 2026 | 4.36 | 4.81 | 4.33 | 4.81 | 4.81 | 10.07% | 553,075,905 |
| Mar 13, 2026 | 4.43 | 4.52 | 4.34 | 4.37 | 4.37 | -3.74% | 303,022,800 |
| Mar 12, 2026 | 4.34 | 4.60 | 4.22 | 4.54 | 4.54 | 4.61% | 500,134,000 |
| Mar 11, 2026 | 4.24 | 4.38 | 4.14 | 4.34 | 4.34 | 0.23% | 375,376,000 |
| Mar 10, 2026 | 4.21 | 4.59 | 4.11 | 4.33 | 4.33 | 0.23% | 530,678,600 |
| Mar 9, 2026 | 4.85 | 4.98 | 4.28 | 4.32 | 4.32 | -6.70% | 708,186,500 |
| Mar 6, 2026 | 4.63 | 4.79 | 4.47 | 4.63 | 4.63 | -6.28% | 652,039,000 |
| Mar 5, 2026 | 5.22 | 5.32 | 4.78 | 4.94 | 4.94 | -5.36% | 916,775,400 |
| Mar 4, 2026 | 5.40 | 5.40 | 4.57 | 5.22 | 5.22 | 5.03% | 1,166,070,000 |
| Mar 3, 2026 | 4.97 | 4.97 | 4.80 | 4.97 | 4.97 | 9.96% | 341,890,200 |
| Mar 2, 2026 | 4.52 | 4.52 | 4.19 | 4.52 | 4.52 | 9.98% | 698,277,500 |
| 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 |