Nanjing Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.37	6.40	6.28	6.29	6.29	-1.41%	15,722,400
Nov 12, 2026	6.41	6.41	6.35	6.38	6.38	-0.47%	13,613,105
Nov 11, 2026	6.42	6.45	6.38	6.41	6.41	-0.47%	13,776,700
Nov 10, 2026	6.51	6.53	6.43	6.44	6.44	-0.77%	14,540,220
Nov 9, 2026	6.57	6.57	6.48	6.49	6.49	-0.31%	12,798,006
Nov 6, 2026	6.50	6.54	6.47	6.51	6.51	-0.91%	11,252,100
Nov 5, 2026	6.61	6.62	6.54	6.57	6.57	-0.76%	16,471,720
Nov 4, 2026	6.61	6.68	6.54	6.62	6.62	0.15%	26,995,291
Nov 3, 2026	6.52	6.62	6.50	6.61	6.61	1.07%	23,440,266
Nov 2, 2026	6.28	6.57	6.26	6.54	6.54	4.64%	32,521,997
Oct 30, 2026	6.30	6.36	6.23	6.25	6.25	-0.95%	16,392,240
Oct 29, 2026	6.42	6.43	6.28	6.31	6.31	-1.56%	19,966,420
Oct 28, 2026	6.48	6.51	6.39	6.41	6.41	-0.62%	17,515,500
Oct 27, 2026	6.47	6.54	6.45	6.45	6.45	-0.92%	18,359,010
Oct 26, 2026	6.39	6.52	6.34	6.51	6.51	1.88%	21,475,127
Oct 23, 2026	6.46	6.48	6.30	6.44	6.39	-0.31%	30,837,340
Oct 22, 2026	6.52	6.58	6.46	6.46	6.41	-0.92%	17,521,273
Oct 21, 2026	6.61	6.61	6.52	6.52	6.47	-1.06%	12,939,849
Oct 20, 2026	6.65	6.66	6.56	6.59	6.54	-0.90%	17,101,220
Oct 19, 2026	6.58	6.69	6.58	6.65	6.60	0.15%	13,381,350
Oct 16, 2026	6.74	6.76	6.57	6.64	6.59	-1.63%	24,748,030
Oct 15, 2026	6.71	6.78	6.66	6.75	6.70	-	21,284,940
Oct 14, 2026	6.66	6.77	6.66	6.75	6.70	1.20%	19,740,920
Oct 13, 2026	6.68	6.72	6.65	6.67	6.62	-0.30%	15,053,845
Oct 12, 2026	6.65	6.72	6.61	6.69	6.64	1.06%	22,078,198
Oct 9, 2026	6.55	6.66	6.53	6.62	6.57	1.38%	21,438,267
Oct 8, 2026	6.60	6.64	6.50	6.53	6.48	-0.76%	14,141,580
Sep 30, 2026	6.57	6.61	6.53	6.58	6.53	0.61%	8,337,191
Sep 29, 2026	6.48	6.58	6.48	6.54	6.49	0.62%	12,126,802
Sep 28, 2026	6.58	6.61	6.47	6.50	6.45	-1.22%	16,702,387
Sep 24, 2026	6.69	6.71	6.58	6.58	6.53	-1.79%	15,253,653
Sep 23, 2026	6.72	6.77	6.70	6.70	6.65	-0.59%	11,006,883
Sep 22, 2026	6.71	6.78	6.70	6.74	6.69	0.60%	17,780,124
Sep 21, 2026	6.65	6.72	6.64	6.70	6.65	0.90%	15,555,960
Sep 18, 2026	6.61	6.67	6.61	6.64	6.59	0.30%	14,555,787
Sep 17, 2026	6.64	6.67	6.60	6.62	6.57	-0.75%	9,453,587
Sep 16, 2026	6.63	6.69	6.57	6.67	6.62	0.45%	13,322,090
Sep 15, 2026	6.66	6.70	6.62	6.64	6.59	-0.45%	10,564,107
Sep 14, 2026	6.59	6.68	6.58	6.67	6.62	0.91%	11,358,211
Sep 11, 2026	6.81	6.81	6.59	6.61	6.56	-2.94%	28,669,280
Sep 10, 2026	6.76	6.84	6.73	6.81	6.76	0.74%	14,750,900
Sep 9, 2026	6.79	6.81	6.74	6.76	6.71	-0.44%	11,108,003
Sep 8, 2026	6.78	6.84	6.77	6.79	6.74	-	11,913,542
Sep 7, 2026	6.86	6.88	6.78	6.79	6.74	-0.88%	20,716,800
Sep 4, 2026	6.82	6.91	6.81	6.85	6.80	0.88%	26,808,358
Sep 3, 2026	6.76	6.87	6.75	6.79	6.74	0.89%	23,724,980
Sep 2, 2026	6.85	6.85	6.72	6.73	6.68	-2.04%	18,904,519
Sep 1, 2026	6.77	6.88	6.74	6.87	6.82	1.03%	29,366,638
Aug 31, 2026	6.71	6.81	6.68	6.80	6.75	1.34%	26,564,270
Aug 28, 2026	6.75	6.77	6.69	6.71	6.66	-0.89%	22,006,913