Nanjing Port Co., Ltd. (SHE:002040)
China · Delayed Price · Currency is CNY 7.83
-0.11 (-1.39%)
Oct 29, 2026, 3:04 PM CST
Nanjing Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.99 | 8.07 | 7.83 | 7.83 | 7.83 | -1.39% | 6,346,250 |
| Oct 28, 2026 | 7.92 | 8.06 | 7.89 | 7.94 | 7.94 | -0.38% | 6,827,200 |
| Oct 27, 2026 | 8.07 | 8.13 | 7.96 | 7.97 | 7.97 | -0.62% | 6,438,100 |
| Oct 26, 2026 | 7.95 | 8.08 | 7.92 | 8.02 | 8.02 | -0.12% | 5,788,565 |
| Oct 23, 2026 | 7.99 | 8.06 | 7.75 | 8.03 | 8.03 | -1.23% | 10,666,600 |
| Oct 22, 2026 | 8.35 | 8.40 | 8.09 | 8.13 | 8.13 | -2.75% | 7,931,130 |
| Oct 21, 2026 | 8.35 | 8.51 | 8.30 | 8.36 | 8.36 | 0.48% | 6,681,900 |
| Oct 20, 2026 | 8.31 | 8.39 | 8.25 | 8.32 | 8.32 | -0.72% | 5,447,400 |
| Oct 19, 2026 | 8.42 | 8.49 | 8.31 | 8.38 | 8.38 | -0.48% | 5,444,400 |
| Oct 16, 2026 | 8.48 | 8.54 | 8.34 | 8.42 | 8.42 | 0.36% | 7,584,000 |
| Oct 15, 2026 | 8.61 | 8.62 | 8.33 | 8.39 | 8.39 | -4.11% | 13,019,900 |
| Oct 14, 2026 | 8.82 | 8.93 | 8.72 | 8.75 | 8.75 | -1.46% | 8,798,000 |
| Oct 13, 2026 | 8.71 | 8.93 | 8.64 | 8.88 | 8.88 | 1.95% | 14,775,200 |
| Oct 12, 2026 | 8.89 | 9.04 | 8.66 | 8.71 | 8.71 | -2.57% | 11,282,700 |
| Oct 9, 2026 | 8.93 | 8.98 | 8.58 | 8.94 | 8.94 | - | 15,143,293 |
| Oct 8, 2026 | 8.76 | 9.20 | 8.73 | 8.94 | 8.94 | 2.52% | 19,887,030 |
| Sep 30, 2026 | 8.86 | 8.86 | 8.72 | 8.72 | 8.72 | -0.68% | 8,047,570 |
| Sep 29, 2026 | 8.89 | 8.94 | 8.76 | 8.78 | 8.78 | -1.68% | 11,234,760 |
| Sep 28, 2026 | 9.22 | 9.27 | 8.89 | 8.93 | 8.93 | -1.65% | 12,281,790 |
| Sep 24, 2026 | 9.07 | 9.35 | 8.97 | 9.08 | 9.08 | 0.44% | 16,224,180 |
| Sep 23, 2026 | 9.23 | 9.25 | 9.00 | 9.04 | 9.04 | -2.69% | 16,970,890 |
| Sep 22, 2026 | 9.55 | 9.55 | 9.17 | 9.29 | 9.29 | -2.93% | 23,825,590 |
| Sep 21, 2026 | 9.26 | 9.58 | 9.15 | 9.57 | 9.57 | 3.13% | 25,442,772 |
| Sep 18, 2026 | 9.18 | 9.33 | 8.95 | 9.28 | 9.28 | -0.11% | 30,501,032 |
| Sep 17, 2026 | 8.86 | 9.47 | 8.65 | 9.29 | 9.29 | 3.68% | 42,052,345 |
| Sep 16, 2026 | 9.21 | 9.42 | 8.86 | 8.96 | 8.96 | -4.88% | 42,588,089 |
| Sep 15, 2026 | 9.75 | 10.08 | 9.20 | 9.42 | 9.42 | -1.46% | 56,453,830 |
| Sep 14, 2026 | 9.20 | 10.15 | 9.15 | 9.56 | 9.56 | 3.58% | 68,820,380 |
| Sep 11, 2026 | 9.97 | 10.30 | 9.23 | 9.23 | 9.23 | -10.04% | 48,822,424 |
| Sep 10, 2026 | 10.98 | 10.98 | 10.16 | 10.26 | 10.26 | 2.81% | 86,615,592 |
| Sep 9, 2026 | 9.00 | 9.98 | 8.93 | 9.98 | 9.98 | 10.03% | 35,380,955 |
| Sep 8, 2026 | 8.88 | 9.07 | 8.81 | 9.07 | 9.07 | 1.68% | 14,531,352 |
| Sep 7, 2026 | 8.99 | 9.07 | 8.90 | 8.92 | 8.92 | -0.67% | 11,418,700 |
| Sep 4, 2026 | 8.93 | 9.08 | 8.93 | 8.98 | 8.98 | -2.07% | 20,909,468 |
| Sep 3, 2026 | 8.75 | 9.50 | 8.73 | 9.17 | 9.17 | 3.62% | 31,779,888 |
| Sep 2, 2026 | 9.00 | 9.26 | 8.82 | 8.85 | 8.85 | -1.12% | 28,155,356 |
| Sep 1, 2026 | 8.78 | 8.95 | 8.76 | 8.95 | 8.95 | 2.29% | 15,879,811 |
| Aug 31, 2026 | 8.71 | 8.79 | 8.63 | 8.75 | 8.75 | -0.23% | 11,449,429 |
| Aug 28, 2026 | 8.65 | 8.80 | 8.52 | 8.77 | 8.77 | 1.50% | 15,748,992 |
| Aug 27, 2026 | 8.70 | 8.71 | 8.52 | 8.64 | 8.64 | -1.59% | 15,974,642 |
| Aug 26, 2026 | 8.75 | 8.83 | 8.69 | 8.78 | 8.78 | -0.57% | 20,192,594 |
| Aug 25, 2026 | 8.71 | 9.48 | 8.71 | 8.83 | 8.83 | 1.49% | 29,384,726 |
| Aug 24, 2026 | 9.08 | 9.15 | 8.65 | 8.70 | 8.70 | -2.25% | 22,875,280 |
| Aug 21, 2026 | 8.77 | 9.07 | 8.65 | 8.90 | 8.90 | -2.41% | 31,421,688 |
| Aug 20, 2026 | 8.80 | 9.53 | 8.63 | 9.12 | 9.12 | 0.66% | 47,578,748 |
| Aug 19, 2026 | 8.20 | 9.06 | 8.16 | 9.06 | 9.06 | 9.95% | 31,524,710 |
| Aug 18, 2026 | 8.29 | 8.31 | 8.18 | 8.24 | 8.24 | -0.48% | 4,424,769 |
| Aug 17, 2026 | 8.16 | 8.35 | 8.10 | 8.28 | 8.28 | 2.10% | 8,382,040 |
| Aug 14, 2026 | 8.05 | 8.24 | 8.02 | 8.11 | 8.11 | 0.75% | 7,116,250 |
| Aug 13, 2026 | 8.15 | 8.17 | 8.04 | 8.05 | 8.05 | -0.98% | 4,275,900 |