Nanjing Port Co., Ltd. (SHE:002040)
China · Delayed Price · Currency is CNY 11.52
-0.59 (-4.87%)
Oct 22, 2025, 2:45 PM CST
Nanjing Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.15 | 12.28 | 11.54 | 11.68 | 11.68 | -3.55% | 26,022,684 |
| Oct 21, 2025 | 12.20 | 12.26 | 11.64 | 12.11 | 12.11 | -1.62% | 54,935,551 |
| Oct 20, 2025 | 12.60 | 12.68 | 11.89 | 12.31 | 12.31 | -2.99% | 72,067,439 |
| Oct 17, 2025 | 12.15 | 13.62 | 12.09 | 12.69 | 12.69 | 1.20% | 101,502,995 |
| Oct 16, 2025 | 11.97 | 12.77 | 11.55 | 12.54 | 12.54 | 8.01% | 91,089,281 |
| Oct 15, 2025 | 12.50 | 12.50 | 11.47 | 11.61 | 11.61 | -7.12% | 76,659,933 |
| Oct 14, 2025 | 11.48 | 12.50 | 11.43 | 12.50 | 12.50 | 10.04% | 91,396,389 |
| Oct 13, 2025 | 10.00 | 11.36 | 10.00 | 11.36 | 11.36 | 9.97% | 49,579,743 |
| Oct 10, 2025 | 10.13 | 10.39 | 10.09 | 10.33 | 10.33 | 1.67% | 27,134,213 |
| Oct 9, 2025 | 10.05 | 10.19 | 9.92 | 10.16 | 10.16 | 0.59% | 22,764,190 |
| Sep 30, 2025 | 10.30 | 10.31 | 10.07 | 10.10 | 10.10 | -1.17% | 25,803,680 |
| Sep 29, 2025 | 10.31 | 10.46 | 10.13 | 10.22 | 10.22 | -1.16% | 31,004,233 |
| Sep 26, 2025 | 10.87 | 10.96 | 10.33 | 10.34 | 10.34 | -8.01% | 50,770,490 |
| Sep 25, 2025 | 11.17 | 11.89 | 10.82 | 11.24 | 11.24 | -6.18% | 88,938,936 |
| Sep 24, 2025 | 11.09 | 11.98 | 11.09 | 11.98 | 11.98 | 10.01% | 43,832,261 |
| Sep 23, 2025 | 9.85 | 10.89 | 9.75 | 10.89 | 10.89 | 10.00% | 52,152,402 |
| Sep 22, 2025 | 10.33 | 10.37 | 9.83 | 9.90 | 9.90 | -3.79% | 56,250,327 |
| Sep 19, 2025 | 9.70 | 10.63 | 9.60 | 10.29 | 10.29 | 6.52% | 69,911,105 |
| Sep 18, 2025 | 10.01 | 10.05 | 9.61 | 9.66 | 9.66 | -5.01% | 27,082,907 |
| Sep 17, 2025 | 9.96 | 10.50 | 9.77 | 10.17 | 10.17 | 2.11% | 37,837,602 |
| Sep 16, 2025 | 9.58 | 10.35 | 9.55 | 9.96 | 9.96 | 3.64% | 34,626,749 |
| Sep 15, 2025 | 9.59 | 9.73 | 9.48 | 9.61 | 9.61 | 0.52% | 10,649,400 |
| Sep 12, 2025 | 9.60 | 9.78 | 9.53 | 9.56 | 9.56 | -0.62% | 9,494,807 |
| Sep 11, 2025 | 9.55 | 9.62 | 9.45 | 9.62 | 9.62 | 0.21% | 8,091,473 |
| Sep 10, 2025 | 9.48 | 9.62 | 9.43 | 9.60 | 9.60 | 0.84% | 9,773,254 |
| Sep 9, 2025 | 9.60 | 9.74 | 9.50 | 9.52 | 9.52 | -2.66% | 14,249,530 |
| Sep 8, 2025 | 9.40 | 10.15 | 9.38 | 9.78 | 9.78 | 3.27% | 24,555,381 |
| Sep 5, 2025 | 9.40 | 9.49 | 9.15 | 9.47 | 9.47 | 0.42% | 12,481,230 |
| Sep 4, 2025 | 9.48 | 9.60 | 9.23 | 9.43 | 9.43 | -0.84% | 13,535,611 |
| Sep 3, 2025 | 9.91 | 9.93 | 9.48 | 9.51 | 9.51 | -5.18% | 18,948,261 |
| Sep 2, 2025 | 9.86 | 10.20 | 9.85 | 10.03 | 10.03 | 3.62% | 30,016,180 |
| Sep 1, 2025 | 9.63 | 9.71 | 9.54 | 9.68 | 9.68 | 0.41% | 8,350,388 |
| Aug 29, 2025 | 9.64 | 9.83 | 9.63 | 9.64 | 9.64 | -0.62% | 10,913,838 |
| Aug 28, 2025 | 9.70 | 9.82 | 9.40 | 9.70 | 9.70 | -0.31% | 16,040,400 |
| Aug 27, 2025 | 10.04 | 10.04 | 9.73 | 9.73 | 9.73 | -2.99% | 20,616,189 |
| Aug 26, 2025 | 10.10 | 10.10 | 9.99 | 10.03 | 10.03 | -0.69% | 13,710,480 |
| Aug 25, 2025 | 10.10 | 10.19 | 9.98 | 10.10 | 10.10 | -0.10% | 19,937,760 |
| Aug 22, 2025 | 10.20 | 10.33 | 10.05 | 10.11 | 10.11 | -1.46% | 22,978,271 |
| Aug 21, 2025 | 10.02 | 10.39 | 10.00 | 10.26 | 10.26 | 2.19% | 41,322,192 |
| Aug 20, 2025 | 9.97 | 10.04 | 9.91 | 10.04 | 10.04 | - | 15,529,160 |
| Aug 19, 2025 | 10.02 | 10.05 | 9.95 | 10.04 | 10.04 | -0.20% | 18,324,900 |
| Aug 18, 2025 | 10.01 | 10.12 | 10.01 | 10.06 | 10.06 | -0.30% | 23,812,310 |
| Aug 15, 2025 | 10.07 | 10.12 | 9.91 | 10.09 | 10.09 | 0.40% | 26,191,720 |
| Aug 14, 2025 | 10.36 | 10.50 | 10.01 | 10.05 | 10.05 | -3.55% | 37,665,968 |
| Aug 13, 2025 | 10.68 | 10.69 | 10.30 | 10.42 | 10.42 | -2.53% | 59,615,386 |
| Aug 12, 2025 | 9.79 | 10.69 | 9.78 | 10.69 | 10.69 | 9.98% | 55,063,980 |
| Aug 11, 2025 | 9.63 | 9.74 | 9.63 | 9.72 | 9.72 | 0.93% | 10,598,520 |
| Aug 8, 2025 | 9.60 | 9.64 | 9.53 | 9.63 | 9.63 | - | 6,891,500 |
| Aug 7, 2025 | 9.59 | 9.65 | 9.52 | 9.63 | 9.63 | 0.42% | 9,137,660 |
| Aug 6, 2025 | 9.55 | 9.59 | 9.47 | 9.59 | 9.59 | 0.42% | 8,333,400 |