Nanjing Securities Co., Ltd. (SHA:601990)
China · Delayed Price · Currency is CNY 8.39
+0.08 (0.96%)
Oct 21, 2025, 10:44 AM CST
Nanjing Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.46 | 8.52 | 8.29 | 8.31 | 8.31 | -1.77% | 25,406,673 |
| Oct 16, 2025 | 8.51 | 8.52 | 8.43 | 8.46 | 8.46 | -0.82% | 19,456,041 |
| Oct 15, 2025 | 8.49 | 8.55 | 8.42 | 8.53 | 8.53 | 0.47% | 27,566,594 |
| Oct 14, 2025 | 8.56 | 8.62 | 8.46 | 8.49 | 8.49 | -0.47% | 25,817,442 |
| Oct 13, 2025 | 8.41 | 8.56 | 8.41 | 8.53 | 8.53 | -0.93% | 26,555,357 |
| Oct 10, 2025 | 8.55 | 8.69 | 8.54 | 8.61 | 8.61 | 0.12% | 25,928,212 |
| Oct 9, 2025 | 8.53 | 8.63 | 8.46 | 8.60 | 8.60 | 0.70% | 30,307,720 |
| Sep 30, 2025 | 8.58 | 8.62 | 8.48 | 8.54 | 8.54 | -0.58% | 30,188,364 |
| Sep 29, 2025 | 8.33 | 8.72 | 8.28 | 8.59 | 8.59 | 3.25% | 54,702,736 |
| Sep 26, 2025 | 8.34 | 8.39 | 8.30 | 8.32 | 8.32 | -0.36% | 14,064,596 |
| Sep 25, 2025 | 8.42 | 8.46 | 8.34 | 8.35 | 8.35 | -0.83% | 18,539,207 |
| Sep 24, 2025 | 8.33 | 8.46 | 8.33 | 8.42 | 8.42 | 0.48% | 21,566,566 |
| Sep 23, 2025 | 8.41 | 8.47 | 8.27 | 8.38 | 8.38 | -1.18% | 24,675,134 |
| Sep 22, 2025 | 8.45 | 8.49 | 8.38 | 8.48 | 8.48 | - | 18,269,493 |
| Sep 19, 2025 | 8.50 | 8.53 | 8.40 | 8.48 | 8.48 | -0.35% | 22,724,382 |
| Sep 18, 2025 | 8.73 | 8.73 | 8.45 | 8.51 | 8.46 | -2.74% | 42,141,397 |
| Sep 17, 2025 | 8.66 | 8.79 | 8.65 | 8.75 | 8.70 | 0.81% | 35,145,736 |
| Sep 16, 2025 | 8.65 | 8.72 | 8.59 | 8.68 | 8.63 | 0.35% | 26,507,308 |
| Sep 15, 2025 | 8.68 | 8.72 | 8.63 | 8.65 | 8.60 | -0.46% | 23,289,938 |
| Sep 12, 2025 | 8.78 | 8.79 | 8.68 | 8.69 | 8.64 | -1.25% | 30,639,126 |
| Sep 11, 2025 | 8.63 | 8.85 | 8.58 | 8.80 | 8.75 | 1.97% | 51,027,093 |
| Sep 10, 2025 | 8.62 | 8.67 | 8.58 | 8.63 | 8.58 | 0.12% | 22,034,828 |
| Sep 9, 2025 | 8.62 | 8.70 | 8.58 | 8.62 | 8.57 | -0.35% | 30,242,246 |
| Sep 8, 2025 | 8.62 | 8.71 | 8.59 | 8.65 | 8.60 | -1.03% | 48,218,510 |
| Sep 5, 2025 | 8.41 | 8.91 | 8.36 | 8.74 | 8.69 | 4.05% | 87,477,286 |
| Sep 4, 2025 | 8.38 | 8.47 | 8.33 | 8.40 | 8.35 | 0.24% | 29,422,517 |
| Sep 3, 2025 | 8.65 | 8.66 | 8.36 | 8.38 | 8.33 | -2.90% | 35,647,726 |
| Sep 2, 2025 | 8.66 | 8.71 | 8.54 | 8.63 | 8.58 | -0.46% | 36,309,593 |
| Sep 1, 2025 | 8.78 | 8.81 | 8.65 | 8.67 | 8.62 | -1.59% | 33,962,789 |
| Aug 29, 2025 | 8.79 | 8.87 | 8.76 | 8.81 | 8.76 | - | 39,158,598 |
| Aug 28, 2025 | 8.75 | 8.82 | 8.58 | 8.81 | 8.76 | 1.26% | 47,616,242 |
| Aug 27, 2025 | 8.92 | 8.97 | 8.70 | 8.70 | 8.65 | -2.47% | 60,818,532 |
| Aug 26, 2025 | 8.92 | 8.95 | 8.86 | 8.92 | 8.87 | -0.34% | 37,176,861 |
| Aug 25, 2025 | 9.00 | 9.05 | 8.87 | 8.95 | 8.90 | 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 |