Nanjing ShengHang Shipping Co., Ltd. (SHE:001205)
14.30
-0.08 (-0.56%)
Apr 13, 2026, 3:04 PM CST
SHE:001205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 14.43 | 14.43 | 14.15 | 14.30 | 14.30 | -0.56% | 2,486,700 |
| Apr 10, 2026 | 14.48 | 14.55 | 14.36 | 14.38 | 14.38 | 0.14% | 2,231,400 |
| Apr 9, 2026 | 14.66 | 14.66 | 14.33 | 14.36 | 14.36 | -2.25% | 2,414,000 |
| Apr 8, 2026 | 14.61 | 14.77 | 14.55 | 14.69 | 14.69 | 1.94% | 3,708,800 |
| Apr 7, 2026 | 14.22 | 14.48 | 14.06 | 14.41 | 14.41 | 1.77% | 2,570,165 |
| Apr 3, 2026 | 14.71 | 14.75 | 14.12 | 14.16 | 14.16 | -3.08% | 2,889,200 |
| Apr 2, 2026 | 14.61 | 14.97 | 14.47 | 14.61 | 14.61 | - | 3,642,000 |
| Apr 1, 2026 | 14.47 | 14.63 | 14.38 | 14.61 | 14.61 | 2.74% | 3,308,720 |
| Mar 31, 2026 | 14.38 | 14.53 | 14.21 | 14.22 | 14.22 | -1.11% | 2,447,500 |
| Mar 30, 2026 | 14.36 | 14.48 | 14.13 | 14.38 | 14.38 | -0.35% | 1,995,800 |
| Mar 27, 2026 | 14.25 | 14.56 | 14.12 | 14.43 | 14.43 | 1.19% | 2,650,760 |
| Mar 26, 2026 | 14.54 | 14.66 | 14.19 | 14.26 | 14.26 | -1.99% | 3,732,395 |
| Mar 25, 2026 | 14.15 | 14.80 | 14.09 | 14.55 | 14.55 | 3.05% | 5,417,211 |
| Mar 24, 2026 | 14.17 | 14.24 | 13.81 | 14.12 | 14.12 | 1.51% | 3,824,384 |
| Mar 23, 2026 | 14.49 | 14.49 | 13.90 | 13.91 | 13.91 | -4.20% | 4,593,314 |
| Mar 20, 2026 | 14.91 | 15.09 | 14.52 | 14.52 | 14.52 | -2.68% | 3,137,025 |
| Mar 19, 2026 | 15.29 | 15.32 | 14.87 | 14.92 | 14.92 | -2.74% | 4,085,850 |
| Mar 18, 2026 | 15.28 | 15.38 | 15.14 | 15.34 | 15.34 | 0.26% | 2,674,720 |
| Mar 17, 2026 | 15.60 | 15.64 | 15.26 | 15.30 | 15.30 | -2.05% | 4,122,015 |
| Mar 16, 2026 | 15.56 | 15.70 | 15.45 | 15.62 | 15.62 | 0.84% | 3,888,840 |
| Mar 13, 2026 | 15.58 | 15.64 | 15.47 | 15.49 | 15.49 | -0.71% | 4,034,197 |
| Mar 12, 2026 | 15.58 | 15.68 | 15.50 | 15.60 | 15.60 | 0.26% | 4,163,783 |
| Mar 11, 2026 | 15.77 | 15.78 | 15.51 | 15.56 | 15.56 | -1.33% | 5,549,816 |
| Mar 10, 2026 | 15.61 | 15.87 | 15.61 | 15.77 | 15.77 | 0.57% | 5,671,095 |
| Mar 9, 2026 | 16.11 | 16.27 | 15.58 | 15.68 | 15.68 | -2.37% | 9,803,720 |
| Mar 6, 2026 | 15.60 | 16.07 | 15.50 | 16.06 | 16.06 | 2.55% | 7,217,915 |
| Mar 5, 2026 | 16.00 | 16.23 | 15.60 | 15.66 | 15.66 | -3.21% | 13,309,654 |
| Mar 4, 2026 | 17.21 | 17.26 | 16.18 | 16.18 | 16.18 | -10.01% | 18,490,220 |
| Mar 3, 2026 | 17.06 | 18.41 | 17.06 | 17.98 | 17.98 | 5.45% | 27,053,651 |
| Mar 2, 2026 | 17.11 | 17.49 | 16.66 | 17.05 | 17.05 | 0.59% | 13,657,190 |
| Feb 27, 2026 | 16.94 | 17.09 | 16.76 | 16.95 | 16.95 | 0.77% | 7,991,300 |
| Feb 26, 2026 | 16.83 | 17.48 | 16.52 | 16.82 | 16.82 | 2.56% | 15,138,609 |
| Feb 25, 2026 | 16.30 | 16.57 | 16.16 | 16.40 | 16.40 | 1.11% | 7,032,700 |
| Feb 24, 2026 | 16.28 | 16.37 | 16.15 | 16.22 | 16.22 | 0.68% | 3,099,693 |
| Feb 13, 2026 | 16.05 | 16.23 | 16.05 | 16.11 | 16.11 | 0.06% | 1,741,988 |
| Feb 12, 2026 | 16.35 | 16.35 | 16.10 | 16.10 | 16.10 | -1.11% | 2,421,700 |
| Feb 11, 2026 | 16.33 | 16.33 | 16.21 | 16.28 | 16.28 | -0.06% | 2,485,620 |
| Feb 10, 2026 | 16.27 | 16.35 | 16.22 | 16.29 | 16.29 | 0.12% | 2,805,800 |
| Feb 9, 2026 | 16.20 | 16.30 | 16.15 | 16.27 | 16.27 | 0.68% | 2,964,800 |
| Feb 6, 2026 | 16.08 | 16.22 | 15.96 | 16.16 | 16.16 | 0.37% | 2,938,250 |
| Feb 5, 2026 | 16.08 | 16.12 | 16.00 | 16.10 | 16.10 | 0.12% | 2,604,300 |
| Feb 4, 2026 | 15.96 | 16.12 | 15.95 | 16.08 | 16.08 | 0.63% | 2,342,200 |
| Feb 3, 2026 | 16.03 | 16.07 | 15.89 | 15.98 | 15.98 | 0.19% | 2,007,400 |
| Feb 2, 2026 | 16.20 | 16.26 | 15.90 | 15.95 | 15.95 | -1.54% | 3,399,648 |
| Jan 30, 2026 | 16.04 | 16.30 | 16.00 | 16.20 | 16.20 | 0.87% | 3,260,840 |
| Jan 29, 2026 | 16.07 | 16.19 | 15.98 | 16.06 | 16.06 | -0.06% | 2,946,400 |
| Jan 28, 2026 | 16.24 | 16.27 | 16.02 | 16.07 | 16.07 | -0.99% | 2,339,980 |
| Jan 27, 2026 | 16.25 | 16.31 | 15.88 | 16.23 | 16.23 | -0.18% | 3,493,809 |
| Jan 26, 2026 | 16.45 | 16.45 | 16.10 | 16.26 | 16.26 | -1.28% | 4,753,900 |
| Jan 23, 2026 | 16.47 | 16.61 | 16.30 | 16.47 | 16.47 | - | 3,888,900 |