Nanjing Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.69	10.89	10.69	10.88	10.88	2.06%	13,183,360
Feb 26, 2026	10.70	10.86	10.59	10.66	10.66	-0.93%	12,410,130
Feb 25, 2026	10.63	11.15	10.52	10.76	10.76	1.32%	24,008,180
Feb 24, 2026	10.41	10.73	10.41	10.62	10.62	4.53%	16,638,670
Feb 13, 2026	10.46	10.50	10.15	10.16	10.16	-2.31%	9,599,930
Feb 12, 2026	10.43	10.74	10.40	10.40	10.40	-0.29%	12,885,130
Feb 11, 2026	10.30	10.45	10.27	10.43	10.43	1.16%	9,115,860
Feb 10, 2026	10.33	10.36	10.18	10.31	10.31	0.29%	7,676,390
Feb 9, 2026	10.35	10.37	10.23	10.28	10.28	0.19%	8,156,530
Feb 6, 2026	10.18	10.35	10.02	10.26	10.26	0.29%	11,161,984
Feb 5, 2026	10.21	10.39	10.14	10.23	10.23	-0.58%	12,547,130
Feb 4, 2026	10.10	10.51	10.06	10.29	10.29	1.48%	16,495,000
Feb 3, 2026	10.41	10.44	9.97	10.14	10.14	-1.36%	20,350,500
Feb 2, 2026	10.50	10.76	10.28	10.28	10.28	-5.95%	23,801,600
Jan 30, 2026	11.07	11.37	10.83	10.93	10.93	-2.24%	26,804,270
Jan 29, 2026	10.75	11.50	10.71	11.18	11.18	2.85%	42,162,340
Jan 28, 2026	10.95	11.13	10.81	10.87	10.87	-0.64%	31,810,850
Jan 27, 2026	10.60	11.25	10.52	10.94	10.94	2.63%	44,262,100
Jan 26, 2026	10.46	10.74	10.34	10.66	10.66	2.01%	26,316,450
Jan 23, 2026	10.36	10.45	10.29	10.45	10.45	0.87%	11,483,809
Jan 22, 2026	10.22	10.36	10.20	10.36	10.36	1.37%	11,557,704
Jan 21, 2026	10.18	10.25	10.05	10.22	10.22	-	8,453,081
Jan 20, 2026	10.37	10.37	10.14	10.22	10.22	-1.06%	10,885,290
Jan 19, 2026	10.29	10.40	10.22	10.33	10.33	0.78%	11,129,650
Jan 16, 2026	10.33	10.33	10.21	10.25	10.25	-1.25%	12,107,480
Jan 15, 2026	10.15	10.62	10.14	10.38	10.38	1.76%	24,278,660
Jan 14, 2026	10.27	10.34	10.09	10.20	10.20	-1.26%	18,295,410
Jan 13, 2026	10.17	10.50	10.12	10.33	10.33	1.77%	26,796,411
Jan 12, 2026	10.06	10.15	10.00	10.15	10.15	1.20%	13,755,073
Jan 9, 2026	9.97	10.07	9.94	10.03	10.03	0.30%	10,617,280
Jan 8, 2026	9.92	10.04	9.92	10.00	10.00	0.40%	7,949,773
Jan 7, 2026	10.01	10.08	9.91	9.96	9.96	-0.40%	9,487,290
Jan 6, 2026	9.92	10.00	9.85	10.00	10.00	0.70%	8,313,740
Jan 5, 2026	9.85	9.93	9.80	9.93	9.93	0.81%	7,224,650
Dec 31, 2025	9.81	9.95	9.81	9.85	9.85	0.41%	6,437,300
Dec 30, 2025	9.95	9.98	9.80	9.81	9.81	-1.31%	8,847,084
Dec 29, 2025	10.00	10.03	9.92	9.94	9.94	-1.09%	7,592,230
Dec 26, 2025	10.11	10.30	10.03	10.05	10.05	-1.57%	13,302,760
Dec 25, 2025	10.27	10.34	10.09	10.21	10.21	1.90%	17,542,150
Dec 24, 2025	9.96	10.08	9.91	10.02	10.02	-0.20%	6,400,840
Dec 23, 2025	10.30	10.35	10.00	10.04	10.04	-3.46%	18,505,260
Dec 22, 2025	10.00	10.54	9.93	10.40	10.40	4.00%	17,450,600
Dec 19, 2025	9.82	10.00	9.81	10.00	10.00	1.52%	7,093,660
Dec 18, 2025	9.95	10.00	9.85	9.85	9.85	0.20%	6,315,190
Dec 17, 2025	9.80	9.87	9.66	9.83	9.83	0.31%	6,625,380
Dec 16, 2025	9.99	10.02	9.74	9.80	9.80	-2.00%	7,722,630
Dec 15, 2025	10.00	10.08	9.92	10.00	10.00	-0.30%	5,493,100
Dec 12, 2025	10.05	10.11	9.94	10.03	10.03	-0.20%	6,881,930
Dec 11, 2025	10.26	10.29	10.05	10.05	10.05	-2.71%	10,239,200
Dec 10, 2025	10.27	10.50	10.20	10.33	10.33	0.49%	9,072,730