Nanjing Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	6.57	6.61	6.53	6.58	6.58	0.61%	8,337,191
Sep 29, 2026	6.48	6.58	6.48	6.54	6.54	0.62%	12,126,802
Sep 28, 2026	6.58	6.61	6.47	6.50	6.50	-1.22%	16,702,387
Sep 24, 2026	6.69	6.71	6.58	6.58	6.58	-1.79%	15,253,653
Sep 23, 2026	6.72	6.77	6.70	6.70	6.70	-0.59%	11,006,883
Sep 22, 2026	6.71	6.78	6.70	6.74	6.74	0.60%	17,780,124
Sep 21, 2026	6.65	6.72	6.64	6.70	6.70	0.90%	15,555,960
Sep 18, 2026	6.61	6.67	6.61	6.64	6.64	0.30%	14,555,787
Sep 17, 2026	6.64	6.67	6.60	6.62	6.62	-0.75%	9,453,587
Sep 16, 2026	6.63	6.69	6.57	6.67	6.67	0.45%	13,322,090
Sep 15, 2026	6.66	6.70	6.62	6.64	6.64	-0.45%	10,564,107
Sep 14, 2026	6.59	6.68	6.58	6.67	6.67	0.91%	11,358,211
Sep 11, 2026	6.81	6.81	6.59	6.61	6.61	-2.94%	28,669,280
Sep 10, 2026	6.76	6.84	6.73	6.81	6.81	0.74%	14,750,900
Sep 9, 2026	6.79	6.81	6.74	6.76	6.76	-0.44%	11,108,003
Sep 8, 2026	6.78	6.84	6.77	6.79	6.79	-	11,913,542
Sep 7, 2026	6.86	6.88	6.78	6.79	6.79	-0.88%	20,716,800
Sep 4, 2026	6.82	6.91	6.81	6.85	6.85	0.88%	26,808,358
Sep 3, 2026	6.76	6.87	6.75	6.79	6.79	0.89%	23,724,980
Sep 2, 2026	6.85	6.85	6.72	6.73	6.73	-2.04%	18,904,519
Sep 1, 2026	6.77	6.88	6.74	6.87	6.87	1.03%	29,366,638
Aug 31, 2026	6.71	6.81	6.68	6.80	6.80	1.34%	26,564,270
Aug 28, 2026	6.75	6.77	6.69	6.71	6.71	-0.89%	22,006,913
Aug 27, 2026	6.70	6.77	6.67	6.77	6.77	0.74%	19,570,470
Aug 26, 2026	6.62	6.74	6.59	6.72	6.72	1.66%	19,839,008
Aug 25, 2026	6.57	6.61	6.56	6.61	6.61	0.61%	7,497,030
Aug 24, 2026	6.54	6.61	6.54	6.57	6.57	0.15%	10,383,811
Aug 21, 2026	6.60	6.61	6.53	6.56	6.56	-0.61%	10,178,092
Aug 20, 2026	6.56	6.62	6.53	6.60	6.60	0.92%	11,436,367
Aug 19, 2026	6.59	6.63	6.51	6.54	6.54	-0.91%	13,200,610
Aug 18, 2026	6.68	6.69	6.59	6.60	6.60	-1.35%	12,936,000
Aug 17, 2026	6.64	6.69	6.62	6.69	6.69	0.60%	8,634,492
Aug 14, 2026	6.73	6.74	6.65	6.65	6.65	-1.19%	18,789,112
Aug 13, 2026	6.75	6.82	6.72	6.73	6.73	-0.30%	16,489,782
Aug 12, 2026	6.73	6.77	6.71	6.75	6.75	0.15%	13,062,152
Aug 11, 2026	6.75	6.77	6.73	6.74	6.74	-0.30%	11,935,917
Aug 10, 2026	6.74	6.80	6.73	6.76	6.76	0.30%	13,253,500
Aug 7, 2026	6.75	6.76	6.71	6.74	6.74	-0.44%	13,341,010
Aug 6, 2026	6.82	6.85	6.73	6.77	6.77	-1.31%	18,864,121
Aug 5, 2026	6.89	6.92	6.83	6.86	6.86	-0.29%	18,703,634
Aug 4, 2026	6.92	6.96	6.87	6.88	6.88	-0.72%	16,818,552
Aug 3, 2026	6.82	6.94	6.80	6.93	6.93	1.32%	20,037,715
Jul 31, 2026	6.88	6.88	6.79	6.84	6.84	0.29%	21,945,481
Jul 30, 2026	6.80	6.92	6.80	6.90	6.82	0.88%	23,478,309
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