Nanjing Tanker Corporation (SHA:601975)
China · Delayed Price · Currency is CNY 4.660
-0.100 (-2.10%)
May 12, 2026, 3:00 PM CST
Nanjing Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.73 | 4.83 | 4.61 | 4.66 | 4.66 | -2.10% | 248,321,218 |
| May 11, 2026 | 4.90 | 4.98 | 4.63 | 4.76 | 4.76 | -4.80% | 375,158,200 |
| May 8, 2026 | 4.79 | 5.14 | 4.77 | 5.00 | 5.00 | 2.04% | 457,358,602 |
| May 7, 2026 | 4.62 | 5.14 | 4.60 | 4.90 | 4.90 | 4.70% | 532,941,300 |
| May 6, 2026 | 4.58 | 4.70 | 4.35 | 4.68 | 4.68 | 4.46% | 336,606,900 |
| Apr 30, 2026 | 4.56 | 4.62 | 4.42 | 4.48 | 4.48 | -1.97% | 213,194,300 |
| Apr 29, 2026 | 4.38 | 4.63 | 4.38 | 4.57 | 4.57 | 7.03% | 292,869,420 |
| Apr 28, 2026 | 4.28 | 4.37 | 4.18 | 4.27 | 4.27 | -1.39% | 168,715,930 |
| Apr 27, 2026 | 4.46 | 4.49 | 4.31 | 4.33 | 4.33 | -2.04% | 141,955,900 |
| Apr 24, 2026 | 4.47 | 4.53 | 4.36 | 4.42 | 4.42 | -2.00% | 131,281,272 |
| Apr 23, 2026 | 4.45 | 4.52 | 4.38 | 4.51 | 4.51 | - | 181,138,211 |
| Apr 22, 2026 | 4.47 | 4.60 | 4.41 | 4.51 | 4.51 | -0.66% | 208,687,335 |
| Apr 21, 2026 | 4.38 | 4.59 | 4.36 | 4.54 | 4.54 | 3.18% | 278,378,200 |
| Apr 20, 2026 | 4.32 | 4.42 | 4.28 | 4.40 | 4.40 | 1.85% | 184,229,200 |
| 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 |