Nanjing Tanker Corporation (SHA:601975)
China · Delayed Price · Currency is CNY 4.950
+0.090 (1.85%)
Jun 1, 2026, 3:00 PM CST
Nanjing Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.90 | 4.98 | 4.63 | 4.76 | 4.74 | -4.80% | 375,158,200 |
| May 8, 2026 | 4.79 | 5.14 | 4.77 | 5.00 | 4.97 | 2.04% | 457,358,600 |
| May 7, 2026 | 4.62 | 5.14 | 4.60 | 4.90 | 4.88 | 4.70% | 532,941,300 |
| May 6, 2026 | 4.58 | 4.70 | 4.35 | 4.68 | 4.66 | 4.46% | 336,606,900 |
| Apr 30, 2026 | 4.56 | 4.62 | 4.42 | 4.48 | 4.46 | -1.97% | 213,194,300 |
| Apr 29, 2026 | 4.38 | 4.63 | 4.38 | 4.57 | 4.55 | 7.03% | 292,869,400 |
| Apr 28, 2026 | 4.28 | 4.37 | 4.18 | 4.27 | 4.25 | -1.39% | 168,715,900 |
| Apr 27, 2026 | 4.46 | 4.49 | 4.31 | 4.33 | 4.31 | -2.04% | 141,955,900 |
| Apr 24, 2026 | 4.47 | 4.53 | 4.36 | 4.42 | 4.40 | -2.00% | 131,281,200 |
| Apr 23, 2026 | 4.45 | 4.52 | 4.38 | 4.51 | 4.49 | - | 181,138,200 |
| Apr 22, 2026 | 4.47 | 4.60 | 4.41 | 4.51 | 4.49 | -0.66% | 208,687,300 |
| Apr 21, 2026 | 4.38 | 4.59 | 4.36 | 4.54 | 4.52 | 3.18% | 278,378,200 |
| Apr 20, 2026 | 4.32 | 4.42 | 4.28 | 4.40 | 4.38 | 1.85% | 184,229,200 |
| Apr 17, 2026 | 4.37 | 4.37 | 4.25 | 4.32 | 4.30 | -1.14% | 189,958,100 |
| Apr 16, 2026 | 4.49 | 4.53 | 4.35 | 4.37 | 4.35 | -3.32% | 202,546,400 |
| Apr 15, 2026 | 4.54 | 4.64 | 4.48 | 4.52 | 4.50 | -1.31% | 196,313,600 |
| Apr 14, 2026 | 4.62 | 4.74 | 4.52 | 4.58 | 4.56 | -1.08% | 280,589,200 |
| Apr 13, 2026 | 4.87 | 4.92 | 4.49 | 4.63 | 4.61 | -3.14% | 331,344,500 |
| Apr 10, 2026 | 4.97 | 4.99 | 4.76 | 4.78 | 4.76 | -4.02% | 267,562,700 |
| Apr 9, 2026 | 5.19 | 5.23 | 4.83 | 4.98 | 4.95 | -2.54% | 309,560,200 |
| Apr 8, 2026 | 4.71 | 5.31 | 4.71 | 5.11 | 5.08 | -2.29% | 477,101,900 |
| Apr 7, 2026 | 5.22 | 5.36 | 5.10 | 5.23 | 5.20 | 2.75% | 377,044,500 |
| Apr 3, 2026 | 4.90 | 5.28 | 4.90 | 5.09 | 5.06 | 6.04% | 555,953,900 |
| Apr 2, 2026 | 4.40 | 4.96 | 4.40 | 4.80 | 4.78 | 6.43% | 604,098,700 |
| Apr 1, 2026 | 4.32 | 4.66 | 4.32 | 4.51 | 4.49 | 4.88% | 347,315,300 |
| Mar 31, 2026 | 4.49 | 4.54 | 4.24 | 4.30 | 4.28 | -3.59% | 228,085,200 |
| Mar 30, 2026 | 4.45 | 4.51 | 4.23 | 4.46 | 4.44 | 0.22% | 301,748,600 |
| Mar 27, 2026 | 4.45 | 4.56 | 4.39 | 4.45 | 4.43 | 0.23% | 272,619,000 |
| Mar 26, 2026 | 4.58 | 4.63 | 4.41 | 4.44 | 4.42 | -4.31% | 311,583,200 |
| Mar 25, 2026 | 4.88 | 4.94 | 4.55 | 4.64 | 4.62 | -3.93% | 555,759,300 |
| Mar 24, 2026 | 4.46 | 4.83 | 4.41 | 4.83 | 4.81 | 10.02% | 341,276,100 |
| Mar 23, 2026 | 4.53 | 4.69 | 4.32 | 4.39 | 4.37 | -2.88% | 309,637,200 |
| Mar 20, 2026 | 4.64 | 4.74 | 4.52 | 4.52 | 4.50 | -3.42% | 287,044,100 |
| Mar 19, 2026 | 5.02 | 5.09 | 4.63 | 4.68 | 4.66 | -6.40% | 466,184,200 |
| Mar 18, 2026 | 4.90 | 5.10 | 4.62 | 5.00 | 4.97 | 1.42% | 501,108,700 |