Nanjing Securities Co., Ltd. (SHA:601990)
China · Delayed Price · Currency is CNY 6.97
-0.08 (-1.13%)
May 22, 2026, 3:00 PM CST
Nanjing Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.08 | 7.08 | 6.97 | 6.98 | - | -0.99% | 13,356,000 |
| May 21, 2026 | 7.09 | 7.25 | 7.03 | 7.05 | 7.05 | -0.28% | 29,326,210 |
| May 20, 2026 | 7.11 | 7.11 | 7.06 | 7.07 | 7.07 | -0.70% | 12,291,240 |
| May 19, 2026 | 7.10 | 7.14 | 7.04 | 7.12 | 7.12 | 0.56% | 16,248,600 |
| May 18, 2026 | 7.10 | 7.16 | 7.05 | 7.08 | 7.08 | -0.42% | 13,751,810 |
| May 15, 2026 | 7.18 | 7.21 | 7.06 | 7.11 | 7.11 | -0.84% | 19,618,230 |
| May 14, 2026 | 7.32 | 7.34 | 7.17 | 7.17 | 7.17 | -2.18% | 22,542,920 |
| May 13, 2026 | 7.34 | 7.38 | 7.26 | 7.33 | 7.33 | -0.41% | 20,674,620 |
| May 12, 2026 | 7.36 | 7.45 | 7.32 | 7.36 | 7.36 | - | 22,829,800 |
| May 11, 2026 | 7.28 | 7.39 | 7.25 | 7.36 | 7.36 | 1.10% | 23,001,600 |
| May 8, 2026 | 7.30 | 7.34 | 7.28 | 7.28 | 7.28 | -0.41% | 13,248,420 |
| May 7, 2026 | 7.42 | 7.42 | 7.29 | 7.31 | 7.31 | -0.95% | 19,112,600 |
| May 6, 2026 | 7.34 | 7.43 | 7.34 | 7.38 | 7.38 | 0.41% | 22,240,020 |
| Apr 30, 2026 | 7.30 | 7.39 | 7.28 | 7.35 | 7.35 | 0.55% | 19,139,740 |
| Apr 29, 2026 | 7.25 | 7.32 | 7.25 | 7.31 | 7.31 | 0.27% | 15,006,900 |
| Apr 28, 2026 | 7.22 | 7.33 | 7.21 | 7.29 | 7.29 | 0.97% | 18,816,170 |
| Apr 27, 2026 | 7.20 | 7.27 | 7.19 | 7.22 | 7.22 | -0.14% | 14,976,050 |
| Apr 24, 2026 | 7.30 | 7.32 | 7.20 | 7.23 | 7.23 | -0.96% | 13,826,400 |
| Apr 23, 2026 | 7.32 | 7.35 | 7.28 | 7.30 | 7.30 | -0.54% | 14,523,340 |
| Apr 22, 2026 | 7.35 | 7.42 | 7.33 | 7.34 | 7.34 | -0.27% | 16,412,050 |
| Apr 21, 2026 | 7.41 | 7.41 | 7.35 | 7.36 | 7.36 | -0.54% | 11,883,990 |
| Apr 20, 2026 | 7.42 | 7.45 | 7.40 | 7.40 | 7.40 | -0.27% | 11,602,800 |
| Apr 17, 2026 | 7.43 | 7.46 | 7.37 | 7.42 | 7.42 | -0.13% | 9,912,400 |
| Apr 16, 2026 | 7.44 | 7.47 | 7.41 | 7.43 | 7.43 | 0.27% | 15,404,150 |
| Apr 15, 2026 | 7.43 | 7.46 | 7.40 | 7.41 | 7.41 | -0.13% | 10,536,800 |
| Apr 14, 2026 | 7.41 | 7.44 | 7.34 | 7.42 | 7.42 | 0.41% | 12,000,750 |
| Apr 13, 2026 | 7.32 | 7.43 | 7.31 | 7.39 | 7.39 | 0.27% | 14,158,120 |
| Apr 10, 2026 | 7.30 | 7.53 | 7.30 | 7.37 | 7.37 | 1.52% | 33,163,550 |
| Apr 9, 2026 | 7.36 | 7.36 | 7.25 | 7.26 | 7.26 | -2.02% | 13,096,220 |
| Apr 8, 2026 | 7.29 | 7.42 | 7.29 | 7.41 | 7.41 | 2.63% | 22,665,650 |
| Apr 7, 2026 | 7.22 | 7.24 | 7.16 | 7.22 | 7.22 | 0.42% | 9,415,285 |
| Apr 3, 2026 | 7.30 | 7.31 | 7.18 | 7.19 | 7.19 | -1.24% | 10,325,200 |
| Apr 2, 2026 | 7.33 | 7.34 | 7.26 | 7.28 | 7.28 | -0.95% | 11,172,660 |
| Apr 1, 2026 | 7.39 | 7.40 | 7.32 | 7.35 | 7.35 | 0.27% | 12,161,930 |
| Mar 31, 2026 | 7.32 | 7.42 | 7.30 | 7.33 | 7.33 | 0.14% | 13,499,100 |
| Mar 30, 2026 | 7.20 | 7.33 | 7.18 | 7.32 | 7.32 | 0.83% | 15,214,650 |
| Mar 27, 2026 | 7.15 | 7.29 | 7.14 | 7.26 | 7.26 | 0.83% | 11,871,340 |
| Mar 26, 2026 | 7.27 | 7.30 | 7.18 | 7.20 | 7.20 | -1.37% | 12,063,110 |
| Mar 25, 2026 | 7.26 | 7.35 | 7.24 | 7.30 | 7.30 | 0.41% | 16,976,330 |
| Mar 24, 2026 | 7.18 | 7.28 | 7.13 | 7.27 | 7.27 | 2.11% | 21,308,650 |
| Mar 23, 2026 | 7.31 | 7.38 | 7.07 | 7.12 | 7.12 | -3.91% | 32,587,730 |
| Mar 20, 2026 | 7.53 | 7.58 | 7.41 | 7.41 | 7.41 | -1.59% | 20,699,200 |
| Mar 19, 2026 | 7.57 | 7.60 | 7.51 | 7.53 | 7.53 | -1.18% | 19,548,890 |
| Mar 18, 2026 | 7.64 | 7.65 | 7.57 | 7.62 | 7.62 | -0.26% | 15,831,200 |
| Mar 17, 2026 | 7.62 | 7.73 | 7.61 | 7.64 | 7.64 | 0.26% | 24,437,190 |
| Mar 16, 2026 | 7.62 | 7.63 | 7.54 | 7.62 | 7.62 | - | 15,561,940 |
| Mar 13, 2026 | 7.62 | 7.67 | 7.60 | 7.62 | 7.62 | -0.13% | 17,533,970 |
| Mar 12, 2026 | 7.64 | 7.68 | 7.60 | 7.63 | 7.63 | -0.13% | 18,316,600 |
| Mar 11, 2026 | 7.67 | 7.68 | 7.61 | 7.64 | 7.64 | -0.26% | 14,472,780 |
| Mar 10, 2026 | 7.63 | 7.68 | 7.61 | 7.66 | 7.66 | 0.79% | 12,909,570 |