Nanjing Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	6.63	6.69	6.58	6.66	6.66	0.30%	21,619,610
Jul 8, 2026	6.60	6.72	6.58	6.64	6.64	-	18,022,180
Jul 7, 2026	6.78	6.78	6.63	6.64	6.64	-2.21%	18,933,913
Jul 6, 2026	6.79	6.81	6.71	6.79	6.79	0.89%	23,786,730
Jul 3, 2026	6.76	6.80	6.66	6.73	6.73	0.30%	26,423,900
Jul 2, 2026	6.76	6.83	6.67	6.71	6.71	-1.03%	32,599,651
Jul 1, 2026	6.56	6.85	6.52	6.78	6.78	3.20%	46,176,965
Jun 30, 2026	6.61	6.71	6.50	6.57	6.57	-0.90%	29,814,544
Jun 29, 2026	6.55	6.66	6.46	6.63	6.63	0.76%	32,827,546
Jun 26, 2026	6.85	6.93	6.56	6.58	6.58	-4.36%	42,659,677
Jun 25, 2026	6.68	6.91	6.59	6.88	6.88	2.99%	41,373,641
Jun 24, 2026	6.81	6.91	6.65	6.68	6.68	-2.48%	29,643,753
Jun 23, 2026	6.80	7.01	6.79	6.85	6.85	0.15%	47,505,917
Jun 22, 2026	6.51	6.84	6.46	6.84	6.84	5.23%	43,417,300
Jun 18, 2026	6.70	6.70	6.49	6.50	6.50	-2.69%	18,649,620
Jun 17, 2026	6.73	6.76	6.67	6.68	6.68	-0.74%	15,390,905
Jun 16, 2026	6.74	6.78	6.67	6.73	6.73	-0.44%	19,539,881
Jun 15, 2026	6.65	6.94	6.65	6.76	6.76	1.96%	38,119,700
Jun 12, 2026	6.37	6.64	6.34	6.63	6.63	4.41%	33,941,080
Jun 11, 2026	6.40	6.46	6.32	6.35	6.35	-1.40%	15,227,090
Jun 10, 2026	6.36	6.44	6.33	6.44	6.44	0.94%	17,671,000
Jun 9, 2026	6.40	6.42	6.35	6.38	6.38	-0.16%	11,456,976
Jun 8, 2026	6.47	6.55	6.35	6.39	6.39	-1.99%	17,779,800
Jun 5, 2026	6.51	6.58	6.50	6.52	6.52	-0.15%	15,299,720
Jun 4, 2026	6.59	6.62	6.45	6.53	6.53	-1.21%	20,957,520
Jun 3, 2026	6.69	6.69	6.60	6.61	6.61	-1.20%	17,322,130
Jun 2, 2026	6.70	6.73	6.65	6.69	6.69	-0.45%	17,558,140
Jun 1, 2026	6.69	6.72	6.64	6.72	6.72	0.30%	19,867,240
May 29, 2026	6.69	6.76	6.68	6.70	6.70	0.15%	24,044,800
May 28, 2026	6.82	6.86	6.68	6.69	6.69	-2.05%	21,970,600
May 27, 2026	6.92	6.98	6.80	6.83	6.83	-1.16%	19,157,600
May 26, 2026	6.91	6.99	6.85	6.91	6.91	-0.29%	19,757,920
May 25, 2026	6.99	7.01	6.82	6.93	6.93	-0.57%	24,309,400
May 22, 2026	7.08	7.09	6.97	6.97	6.97	-1.13%	20,691,100
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