Nanjing Tanker Corporation (SHA:601975)
China · Delayed Price · Currency is CNY 4.000
+0.030 (0.76%)
Aug 24, 2026, 3:00 PM CST
Nanjing Tanker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.95 | 4.03 | 3.91 | 4.00 | 4.00 | 0.76% | 249,421,158 |
| Aug 21, 2026 | 3.77 | 4.02 | 3.75 | 3.97 | 3.97 | 5.31% | 293,188,783 |
| Aug 20, 2026 | 3.74 | 3.87 | 3.73 | 3.77 | 3.77 | - | 194,953,900 |
| Aug 19, 2026 | 3.74 | 3.81 | 3.65 | 3.77 | 3.77 | 1.89% | 243,951,700 |
| Aug 18, 2026 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 0.82% | 107,968,200 |
| Aug 17, 2026 | 3.57 | 3.67 | 3.53 | 3.67 | 3.67 | 3.09% | 139,789,800 |
| Aug 14, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -0.28% | 99,345,130 |
| Aug 13, 2026 | 3.61 | 3.66 | 3.56 | 3.57 | 3.57 | -1.11% | 116,122,200 |
| Aug 12, 2026 | 3.58 | 3.65 | 3.56 | 3.61 | 3.61 | - | 119,658,800 |
| Aug 11, 2026 | 3.70 | 3.80 | 3.59 | 3.61 | 3.61 | -2.70% | 213,942,100 |
| Aug 10, 2026 | 3.68 | 3.75 | 3.66 | 3.71 | 3.71 | - | 132,483,715 |
| Aug 7, 2026 | 3.76 | 3.79 | 3.70 | 3.71 | 3.71 | -0.54% | 144,873,600 |
| Aug 6, 2026 | 3.75 | 3.78 | 3.69 | 3.73 | 3.73 | -1.84% | 172,838,677 |
| Aug 5, 2026 | 3.71 | 3.85 | 3.58 | 3.80 | 3.80 | 2.70% | 221,419,131 |
| Aug 4, 2026 | 3.76 | 3.80 | 3.67 | 3.70 | 3.70 | -1.33% | 147,539,796 |
| Aug 3, 2026 | 3.64 | 3.76 | 3.58 | 3.75 | 3.75 | 3.02% | 155,582,587 |
| Jul 31, 2026 | 3.56 | 3.66 | 3.53 | 3.64 | 3.64 | 0.55% | 141,123,614 |
| Jul 30, 2026 | 3.60 | 3.75 | 3.58 | 3.62 | 3.62 | 0.56% | 205,318,857 |
| Jul 29, 2026 | 3.51 | 3.64 | 3.50 | 3.60 | 3.60 | 1.98% | 167,464,171 |
| Jul 28, 2026 | 3.51 | 3.54 | 3.45 | 3.53 | 3.53 | -0.84% | 112,979,770 |
| Jul 27, 2026 | 3.48 | 3.58 | 3.45 | 3.56 | 3.56 | 0.56% | 130,070,417 |
| Jul 24, 2026 | 3.65 | 3.70 | 3.51 | 3.54 | 3.54 | -2.75% | 168,826,700 |
| Jul 23, 2026 | 3.59 | 3.65 | 3.47 | 3.64 | 3.64 | 1.68% | 202,387,425 |
| Jul 22, 2026 | 3.42 | 3.62 | 3.41 | 3.58 | 3.58 | 4.68% | 271,336,774 |
| 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 |