Nanjing Tanker Corporation (SHA:601975)
China · Delayed Price · Currency is CNY 3.420
+0.040 (1.18%)
Jul 21, 2026, 3:00 PM CST
Nanjing Tanker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.34 | 3.43 | 3.31 | 3.42 | 3.42 | 1.18% | 192,302,257 |
| Jul 20, 2026 | 3.31 | 3.41 | 3.30 | 3.38 | 3.38 | 3.05% | 195,761,839 |
| Jul 17, 2026 | 3.38 | 3.41 | 3.25 | 3.28 | 3.28 | -2.96% | 171,337,800 |
| Jul 16, 2026 | 3.51 | 3.56 | 3.37 | 3.38 | 3.38 | -5.59% | 191,083,300 |
| Jul 15, 2026 | 3.48 | 3.63 | 3.46 | 3.58 | 3.58 | 0.85% | 190,662,300 |
| Jul 14, 2026 | 3.38 | 3.57 | 3.37 | 3.55 | 3.55 | 4.41% | 208,655,513 |
| Jul 13, 2026 | 3.47 | 3.50 | 3.36 | 3.40 | 3.40 | -1.16% | 179,444,950 |
| Jul 10, 2026 | 3.38 | 3.50 | 3.30 | 3.44 | 3.44 | 1.18% | 186,129,833 |
| Jul 9, 2026 | 3.45 | 3.49 | 3.32 | 3.40 | 3.40 | 0.59% | 172,680,749 |
| Jul 8, 2026 | 3.44 | 3.51 | 3.37 | 3.38 | 3.38 | -2.03% | 158,312,700 |
| Jul 7, 2026 | 3.71 | 3.72 | 3.43 | 3.45 | 3.45 | -7.75% | 255,679,262 |
| Jul 6, 2026 | 3.74 | 3.79 | 3.66 | 3.74 | 3.74 | 1.36% | 204,359,200 |
| Jul 3, 2026 | 3.79 | 3.95 | 3.66 | 3.69 | 3.69 | 0.27% | 240,189,800 |
| Jul 2, 2026 | 3.73 | 3.86 | 3.66 | 3.68 | 3.68 | -1.87% | 176,624,600 |
| Jul 1, 2026 | 3.70 | 3.87 | 3.59 | 3.75 | 3.75 | 0.54% | 216,656,100 |
| Jun 30, 2026 | 3.98 | 4.00 | 3.70 | 3.73 | 3.73 | -6.28% | 308,200,200 |
| Jun 29, 2026 | 4.08 | 4.14 | 3.96 | 3.98 | 3.98 | -4.33% | 208,241,600 |
| Jun 26, 2026 | 4.40 | 4.43 | 4.12 | 4.16 | 4.16 | -8.57% | 302,775,500 |
| Jun 25, 2026 | 4.76 | 4.84 | 4.54 | 4.55 | 4.55 | -7.52% | 354,594,000 |
| Jun 24, 2026 | 4.76 | 5.04 | 4.73 | 4.92 | 4.92 | 5.58% | 452,341,600 |
| Jun 23, 2026 | 4.55 | 4.92 | 4.54 | 4.66 | 4.66 | 2.19% | 375,823,814 |
| Jun 22, 2026 | 4.42 | 4.62 | 4.25 | 4.56 | 4.56 | 1.11% | 345,212,157 |
| Jun 18, 2026 | 4.65 | 4.70 | 4.39 | 4.51 | 4.51 | -3.22% | 355,189,200 |
| Jun 17, 2026 | 4.44 | 4.82 | 4.36 | 4.66 | 4.66 | 6.39% | 514,482,700 |
| Jun 16, 2026 | 4.72 | 4.72 | 4.30 | 4.38 | 4.38 | -4.37% | 547,511,600 |
| Jun 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 10.10% | 47,853,880 |
| Jun 12, 2026 | 4.00 | 4.33 | 4.00 | 4.16 | 4.16 | 5.58% | 349,320,375 |
| Jun 11, 2026 | 4.05 | 4.05 | 3.81 | 3.94 | 3.94 | -1.50% | 188,989,100 |
| Jun 10, 2026 | 4.08 | 4.16 | 3.95 | 4.00 | 4.00 | -2.91% | 229,939,143 |
| Jun 9, 2026 | 4.12 | 4.16 | 3.96 | 4.12 | 4.12 | 0.98% | 254,933,279 |
| Jun 8, 2026 | 4.19 | 4.32 | 4.03 | 4.08 | 4.08 | -4.67% | 211,545,896 |
| Jun 5, 2026 | 4.40 | 4.45 | 4.24 | 4.28 | 4.28 | -2.51% | 231,604,720 |
| Jun 4, 2026 | 4.42 | 4.48 | 4.34 | 4.39 | 4.39 | -1.79% | 202,744,692 |
| Jun 3, 2026 | 4.60 | 4.63 | 4.40 | 4.47 | 4.47 | -5.10% | 361,980,321 |
| Jun 2, 2026 | 5.00 | 5.04 | 4.63 | 4.71 | 4.71 | -4.85% | 356,541,471 |
| Jun 1, 2026 | 4.90 | 5.22 | 4.80 | 4.95 | 4.95 | 1.85% | 415,137,435 |
| May 29, 2026 | 4.89 | 5.22 | 4.80 | 4.86 | 4.86 | -0.41% | 393,220,542 |
| May 28, 2026 | 5.00 | 5.15 | 4.81 | 4.88 | 4.88 | -2.40% | 302,972,941 |
| May 27, 2026 | 5.20 | 5.31 | 4.95 | 5.00 | 5.00 | -5.36% | 337,665,906 |
| May 26, 2026 | 5.42 | 5.59 | 5.16 | 5.31 | 5.28 | -4.32% | 449,314,400 |
| May 25, 2026 | 5.81 | 5.92 | 5.30 | 5.55 | 5.52 | -4.31% | 492,144,500 |
| May 22, 2026 | 5.87 | 6.00 | 5.60 | 5.80 | 5.77 | 1.22% | 511,239,600 |
| May 21, 2026 | 5.33 | 5.86 | 5.33 | 5.73 | 5.70 | 7.50% | 612,458,300 |
| May 20, 2026 | 5.01 | 5.41 | 4.98 | 5.33 | 5.30 | 6.39% | 405,375,000 |
| May 19, 2026 | 4.80 | 5.11 | 4.72 | 5.01 | 4.98 | 5.70% | 372,739,900 |
| May 18, 2026 | 4.83 | 4.90 | 4.72 | 4.74 | 4.72 | -4.24% | 301,359,000 |
| May 15, 2026 | 5.30 | 5.38 | 4.82 | 4.95 | 4.92 | -7.48% | 620,218,000 |
| May 14, 2026 | 4.85 | 5.41 | 4.84 | 5.35 | 5.32 | 8.74% | 526,125,600 |
| May 13, 2026 | 4.68 | 5.02 | 4.68 | 4.92 | 4.89 | 5.58% | 423,217,900 |
| May 12, 2026 | 4.73 | 4.83 | 4.61 | 4.66 | 4.64 | -2.10% | 248,321,200 |