Nanjing Securities Co., Ltd. (SHA:601990)
China · Delayed Price · Currency is CNY 8.69
-0.11 (-1.25%)
Sep 12, 2025, 3:00 PM CST
Nanjing Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.78 | 8.79 | 8.68 | 8.69 | 8.69 | -1.25% | 30,639,126 |
| Sep 11, 2025 | 8.63 | 8.85 | 8.58 | 8.80 | 8.80 | 1.97% | 51,027,093 |
| Sep 10, 2025 | 8.62 | 8.67 | 8.58 | 8.63 | 8.63 | 0.12% | 22,034,828 |
| Sep 9, 2025 | 8.62 | 8.70 | 8.58 | 8.62 | 8.62 | -0.35% | 30,242,246 |
| Sep 8, 2025 | 8.62 | 8.71 | 8.59 | 8.65 | 8.65 | -1.03% | 48,218,510 |
| Sep 5, 2025 | 8.41 | 8.91 | 8.36 | 8.74 | 8.74 | 4.05% | 87,477,286 |
| Sep 4, 2025 | 8.38 | 8.47 | 8.33 | 8.40 | 8.40 | 0.24% | 29,422,517 |
| Sep 3, 2025 | 8.65 | 8.66 | 8.36 | 8.38 | 8.38 | -2.90% | 35,647,726 |
| Sep 2, 2025 | 8.66 | 8.71 | 8.54 | 8.63 | 8.63 | -0.46% | 36,309,593 |
| Sep 1, 2025 | 8.78 | 8.81 | 8.65 | 8.67 | 8.67 | -1.59% | 33,962,789 |
| Aug 29, 2025 | 8.79 | 8.87 | 8.76 | 8.81 | 8.81 | - | 39,158,598 |
| Aug 28, 2025 | 8.75 | 8.82 | 8.58 | 8.81 | 8.81 | 1.26% | 47,616,242 |
| Aug 27, 2025 | 8.92 | 8.97 | 8.70 | 8.70 | 8.70 | -2.47% | 60,818,532 |
| Aug 26, 2025 | 8.92 | 8.95 | 8.86 | 8.92 | 8.92 | -0.34% | 37,176,861 |
| Aug 25, 2025 | 9.00 | 9.05 | 8.87 | 8.95 | 8.95 | 0.11% | 77,927,105 |
| Aug 22, 2025 | 8.75 | 8.95 | 8.73 | 8.94 | 8.94 | 1.82% | 66,716,668 |
| Aug 21, 2025 | 8.88 | 8.94 | 8.71 | 8.78 | 8.78 | -0.57% | 44,178,760 |
| Aug 20, 2025 | 8.65 | 8.84 | 8.61 | 8.83 | 8.83 | 1.85% | 47,143,475 |
| Aug 19, 2025 | 8.74 | 8.79 | 8.65 | 8.67 | 8.67 | -1.25% | 42,614,388 |
| Aug 18, 2025 | 8.74 | 8.89 | 8.65 | 8.78 | 8.78 | 1.27% | 79,747,250 |
| Aug 15, 2025 | 8.42 | 8.75 | 8.41 | 8.67 | 8.67 | 2.73% | 85,018,955 |
| Aug 14, 2025 | 8.50 | 8.61 | 8.42 | 8.44 | 8.44 | -0.71% | 56,104,868 |
| Aug 13, 2025 | 8.45 | 8.56 | 8.36 | 8.50 | 8.50 | 1.07% | 55,236,848 |
| Aug 12, 2025 | 8.41 | 8.43 | 8.35 | 8.41 | 8.41 | 0.24% | 21,724,100 |
| Aug 11, 2025 | 8.31 | 8.41 | 8.29 | 8.39 | 8.39 | 1.21% | 30,550,608 |
| Aug 8, 2025 | 8.30 | 8.40 | 8.26 | 8.29 | 8.29 | -0.60% | 28,959,306 |
| Aug 7, 2025 | 8.28 | 8.35 | 8.23 | 8.34 | 8.34 | 1.09% | 31,371,773 |
| Aug 6, 2025 | 8.22 | 8.26 | 8.20 | 8.25 | 8.25 | -0.60% | 20,143,814 |
| Aug 5, 2025 | 8.25 | 8.34 | 8.23 | 8.30 | 8.22 | 0.73% | 26,406,739 |
| Aug 4, 2025 | 8.19 | 8.24 | 8.15 | 8.24 | 8.16 | 0.24% | 19,532,200 |
| Aug 1, 2025 | 8.24 | 8.29 | 8.19 | 8.22 | 8.14 | -0.12% | 18,989,960 |
| Jul 31, 2025 | 8.41 | 8.44 | 8.18 | 8.23 | 8.15 | -2.26% | 38,253,065 |
| Jul 30, 2025 | 8.50 | 8.53 | 8.39 | 8.42 | 8.34 | -1.29% | 33,419,600 |
| Jul 29, 2025 | 8.50 | 8.53 | 8.37 | 8.53 | 8.45 | - | 34,045,416 |
| Jul 28, 2025 | 8.52 | 8.63 | 8.46 | 8.53 | 8.45 | - | 37,371,220 |
| Jul 25, 2025 | 8.55 | 8.65 | 8.48 | 8.53 | 8.45 | - | 40,872,863 |
| Jul 24, 2025 | 8.36 | 8.54 | 8.34 | 8.53 | 8.45 | 2.03% | 53,404,898 |
| Jul 23, 2025 | 8.41 | 8.51 | 8.35 | 8.36 | 8.28 | -0.36% | 43,361,290 |
| Jul 22, 2025 | 8.38 | 8.40 | 8.29 | 8.39 | 8.31 | 0.24% | 24,009,419 |
| Jul 21, 2025 | 8.28 | 8.40 | 8.25 | 8.37 | 8.29 | 1.09% | 25,794,136 |
| Jul 18, 2025 | 8.30 | 8.33 | 8.26 | 8.28 | 8.20 | -0.12% | 17,468,748 |
| Jul 17, 2025 | 8.27 | 8.31 | 8.24 | 8.29 | 8.21 | 0.36% | 14,755,940 |
| Jul 16, 2025 | 8.30 | 8.34 | 8.23 | 8.26 | 8.18 | -0.36% | 17,173,920 |
| Jul 15, 2025 | 8.33 | 8.39 | 8.25 | 8.29 | 8.21 | -0.48% | 29,002,486 |
| Jul 14, 2025 | 8.40 | 8.42 | 8.31 | 8.33 | 8.25 | -0.72% | 31,266,194 |
| Jul 11, 2025 | 8.26 | 8.50 | 8.23 | 8.39 | 8.31 | 1.94% | 67,231,957 |
| Jul 10, 2025 | 8.08 | 8.27 | 8.07 | 8.23 | 8.15 | 1.73% | 36,679,295 |
| Jul 9, 2025 | 8.12 | 8.17 | 8.08 | 8.09 | 8.01 | -0.37% | 22,394,696 |
| Jul 8, 2025 | 8.06 | 8.14 | 8.02 | 8.12 | 8.04 | 0.87% | 24,227,430 |
| Jul 7, 2025 | 8.00 | 8.07 | 7.98 | 8.05 | 7.97 | 0.25% | 15,427,800 |