Nanjing Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	6.80	6.92	6.80	6.90	6.82	0.88%	23,478,300
Jul 29, 2026	6.71	6.86	6.71	6.84	6.76	1.94%	23,311,571
Jul 28, 2026	6.76	6.77	6.67	6.71	6.63	-1.18%	18,352,738
Jul 27, 2026	6.76	6.80	6.71	6.79	6.71	0.44%	17,284,722
Jul 24, 2026	6.84	6.89	6.75	6.76	6.68	-1.74%	15,076,929
Jul 23, 2026	6.84	6.88	6.80	6.88	6.80	0.73%	16,201,840
Jul 22, 2026	6.84	6.85	6.74	6.83	6.75	-0.58%	21,224,932
Jul 21, 2026	6.90	7.02	6.85	6.87	6.79	-0.72%	34,985,294
Jul 20, 2026	6.88	6.98	6.80	6.92	6.84	1.17%	36,103,148
Jul 17, 2026	6.84	6.96	6.79	6.84	6.76	-0.29%	29,123,253
Jul 16, 2026	6.86	6.92	6.79	6.86	6.78	-0.58%	23,786,220
Jul 15, 2026	6.68	6.92	6.65	6.90	6.82	3.29%	41,221,624
Jul 14, 2026	6.59	6.70	6.56	6.68	6.60	0.75%	19,967,077
Jul 13, 2026	6.61	6.66	6.58	6.63	6.55	-	17,748,935
Jul 10, 2026	6.65	6.65	6.52	6.63	6.55	-0.45%	21,483,734
Jul 9, 2026	6.63	6.69	6.58	6.66	6.58	0.30%	21,619,610
Jul 8, 2026	6.60	6.72	6.58	6.64	6.56	-	18,022,184
Jul 7, 2026	6.78	6.78	6.63	6.64	6.56	-2.21%	18,933,913
Jul 6, 2026	6.79	6.81	6.71	6.79	6.71	0.89%	23,786,730
Jul 3, 2026	6.76	6.80	6.66	6.73	6.65	0.30%	26,423,900
Jul 2, 2026	6.76	6.83	6.67	6.71	6.63	-1.03%	32,599,651
Jul 1, 2026	6.56	6.85	6.52	6.78	6.70	3.20%	46,176,965
Jun 30, 2026	6.61	6.71	6.50	6.57	6.49	-0.90%	29,814,544
Jun 29, 2026	6.55	6.66	6.46	6.63	6.55	0.76%	32,827,546
Jun 26, 2026	6.85	6.93	6.56	6.58	6.50	-4.36%	42,659,677
Jun 25, 2026	6.68	6.91	6.59	6.88	6.80	2.99%	41,373,641
Jun 24, 2026	6.81	6.91	6.65	6.68	6.60	-2.48%	29,643,753
Jun 23, 2026	6.80	7.01	6.79	6.85	6.77	0.15%	47,505,917
Jun 22, 2026	6.51	6.84	6.46	6.84	6.76	5.23%	43,417,302
Jun 18, 2026	6.70	6.70	6.49	6.50	6.42	-2.69%	18,649,620
Jun 17, 2026	6.73	6.76	6.67	6.68	6.60	-0.74%	15,390,900
Jun 16, 2026	6.74	6.78	6.67	6.73	6.65	-0.44%	19,539,880
Jun 15, 2026	6.65	6.94	6.65	6.76	6.68	1.96%	38,119,700
Jun 12, 2026	6.37	6.64	6.34	6.63	6.55	4.41%	33,941,080
Jun 11, 2026	6.40	6.46	6.32	6.35	6.28	-1.40%	15,227,090
Jun 10, 2026	6.36	6.44	6.33	6.44	6.37	0.94%	17,671,000
Jun 9, 2026	6.40	6.42	6.35	6.38	6.31	-0.16%	11,456,976
Jun 8, 2026	6.47	6.55	6.35	6.39	6.32	-1.99%	17,779,800
Jun 5, 2026	6.51	6.58	6.50	6.52	6.44	-0.15%	15,299,720
Jun 4, 2026	6.59	6.62	6.45	6.53	6.45	-1.21%	20,957,520
Jun 3, 2026	6.69	6.69	6.60	6.61	6.53	-1.20%	17,322,130
Jun 2, 2026	6.70	6.73	6.65	6.69	6.61	-0.45%	17,558,140
Jun 1, 2026	6.69	6.72	6.64	6.72	6.64	0.30%	19,867,240
May 29, 2026	6.69	6.76	6.68	6.70	6.62	0.15%	24,044,800
May 28, 2026	6.82	6.86	6.68	6.69	6.61	-2.05%	21,970,600
May 27, 2026	6.92	6.98	6.80	6.83	6.75	-1.16%	19,157,600
May 26, 2026	6.91	6.99	6.85	6.91	6.83	-0.29%	19,757,920
May 25, 2026	6.99	7.01	6.82	6.93	6.85	-0.57%	24,309,400
May 22, 2026	7.08	7.09	6.97	6.97	6.89	-1.13%	20,691,100
May 21, 2026	7.09	7.25	7.03	7.05	6.97	-0.28%	29,326,210