Nanjing Securities Co., Ltd. (SHA:601990)
China · Delayed Price · Currency is CNY 8.00
-0.04 (-0.50%)
At close: Jan 16, 2026
Nanjing Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | -0.50% | 20,156,980 |
| Jan 15, 2026 | 8.08 | 8.11 | 8.02 | 8.04 | 8.04 | -0.99% | 27,232,800 |
| Jan 14, 2026 | 8.14 | 8.28 | 8.08 | 8.12 | 8.12 | -0.49% | 47,687,260 |
| Jan 13, 2026 | 8.19 | 8.25 | 8.13 | 8.16 | 8.16 | -0.37% | 31,002,776 |
| Jan 12, 2026 | 8.10 | 8.20 | 8.07 | 8.19 | 8.19 | 0.99% | 32,364,503 |
| Jan 9, 2026 | 8.06 | 8.13 | 8.05 | 8.11 | 8.11 | 0.62% | 21,358,628 |
| Jan 8, 2026 | 8.11 | 8.12 | 8.04 | 8.06 | 8.06 | -0.98% | 25,507,460 |
| Jan 7, 2026 | 8.17 | 8.21 | 8.11 | 8.14 | 8.14 | -0.73% | 27,132,920 |
| Jan 6, 2026 | 7.98 | 8.21 | 7.97 | 8.20 | 8.20 | 2.50% | 54,686,710 |
| Jan 5, 2026 | 7.92 | 8.00 | 7.89 | 8.00 | 8.00 | 1.01% | 22,939,130 |
| Dec 31, 2025 | 8.01 | 8.03 | 7.91 | 7.92 | 7.92 | -1.25% | 22,588,300 |
| Dec 30, 2025 | 8.01 | 8.06 | 7.99 | 8.02 | 8.02 | -0.12% | 13,589,500 |
| Dec 29, 2025 | 8.04 | 8.08 | 8.01 | 8.03 | 8.03 | -0.12% | 14,175,880 |
| Dec 26, 2025 | 8.00 | 8.10 | 7.99 | 8.04 | 8.04 | 0.50% | 21,348,130 |
| Dec 25, 2025 | 7.95 | 8.02 | 7.94 | 8.00 | 8.00 | 0.38% | 16,544,000 |
| Dec 24, 2025 | 7.93 | 7.99 | 7.89 | 7.97 | 7.97 | 0.38% | 13,682,000 |
| Dec 23, 2025 | 7.96 | 8.00 | 7.92 | 7.94 | 7.94 | -0.25% | 11,690,680 |
| Dec 22, 2025 | 7.96 | 8.00 | 7.95 | 7.96 | 7.96 | - | 11,860,500 |
| Dec 19, 2025 | 7.92 | 7.99 | 7.89 | 7.96 | 7.96 | 0.63% | 14,734,100 |
| Dec 18, 2025 | 7.94 | 7.95 | 7.89 | 7.91 | 7.91 | -0.50% | 14,831,980 |
| Dec 17, 2025 | 7.86 | 8.00 | 7.80 | 7.95 | 7.95 | 0.89% | 25,154,890 |
| Dec 16, 2025 | 7.93 | 7.94 | 7.85 | 7.88 | 7.88 | -0.63% | 19,205,620 |
| Dec 15, 2025 | 7.93 | 8.00 | 7.91 | 7.93 | 7.93 | -0.25% | 13,681,840 |
| Dec 12, 2025 | 7.90 | 7.97 | 7.87 | 7.95 | 7.95 | 0.76% | 20,365,130 |
| Dec 11, 2025 | 7.97 | 8.00 | 7.88 | 7.89 | 7.89 | -1.25% | 23,618,720 |
| Dec 10, 2025 | 7.95 | 8.03 | 7.93 | 7.99 | 7.99 | 0.50% | 19,958,080 |
| Dec 9, 2025 | 8.04 | 8.06 | 7.95 | 7.95 | 7.95 | -1.61% | 23,683,109 |
| Dec 8, 2025 | 8.17 | 8.24 | 8.07 | 8.08 | 8.08 | - | 44,070,229 |
| Dec 5, 2025 | 7.99 | 8.14 | 7.93 | 8.08 | 8.08 | 1.13% | 35,336,660 |
| Dec 4, 2025 | 8.00 | 8.03 | 7.97 | 7.99 | 7.99 | -0.25% | 11,953,650 |
| Dec 3, 2025 | 8.05 | 8.07 | 7.98 | 8.01 | 8.01 | -0.50% | 13,193,220 |
| Dec 2, 2025 | 8.05 | 8.07 | 8.02 | 8.05 | 8.05 | -0.25% | 9,589,293 |
| Dec 1, 2025 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | 0.50% | 13,445,700 |
| Nov 28, 2025 | 7.98 | 8.04 | 7.97 | 8.03 | 8.03 | 0.25% | 13,220,750 |
| Nov 27, 2025 | 8.06 | 8.10 | 8.00 | 8.01 | 8.01 | -0.50% | 17,720,220 |
| Nov 26, 2025 | 8.13 | 8.15 | 8.05 | 8.05 | 8.05 | -0.86% | 13,953,950 |
| Nov 25, 2025 | 8.08 | 8.17 | 8.07 | 8.12 | 8.12 | 0.74% | 22,259,440 |
| Nov 24, 2025 | 8.14 | 8.16 | 8.06 | 8.06 | 8.06 | -0.62% | 31,889,590 |
| Nov 21, 2025 | 8.38 | 8.43 | 8.10 | 8.11 | 8.11 | -3.91% | 38,369,590 |
| Nov 20, 2025 | 8.53 | 8.57 | 8.42 | 8.44 | 8.44 | - | 25,202,800 |
| Nov 19, 2025 | 8.49 | 8.53 | 8.40 | 8.44 | 8.44 | -0.71% | 20,175,230 |
| Nov 18, 2025 | 8.49 | 8.53 | 8.45 | 8.50 | 8.50 | -0.23% | 19,957,610 |
| Nov 17, 2025 | 8.55 | 8.55 | 8.48 | 8.52 | 8.52 | -0.47% | 20,893,860 |
| Nov 14, 2025 | 8.63 | 8.65 | 8.56 | 8.56 | 8.56 | -1.38% | 23,799,680 |
| Nov 13, 2025 | 8.60 | 8.69 | 8.53 | 8.68 | 8.68 | 0.46% | 29,756,490 |
| Nov 12, 2025 | 8.62 | 8.73 | 8.58 | 8.64 | 8.64 | 0.35% | 42,705,770 |
| Nov 11, 2025 | 8.63 | 8.66 | 8.58 | 8.61 | 8.61 | -0.23% | 25,125,510 |
| Nov 10, 2025 | 8.54 | 8.66 | 8.51 | 8.63 | 8.63 | 0.94% | 31,290,890 |
| Nov 7, 2025 | 8.48 | 8.65 | 8.45 | 8.55 | 8.55 | 0.35% | 29,949,870 |
| Nov 6, 2025 | 8.50 | 8.58 | 8.50 | 8.52 | 8.52 | 0.12% | 25,942,790 |