Nanjing Port Co., Ltd. (SHE:002040)
China · Delayed Price · Currency is CNY 8.90
-0.22 (-2.41%)
Aug 21, 2026, 3:05 PM CST
Nanjing Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.05 | 9.07 | 8.05 | 8.90 | - | -2.41% | 29,879,808 |
| 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 |
| Aug 12, 2026 | 8.08 | 8.14 | 8.08 | 8.13 | 8.13 | 0.49% | 3,513,000 |
| Aug 11, 2026 | 8.22 | 8.22 | 8.08 | 8.09 | 8.09 | -1.22% | 3,888,910 |
| Aug 10, 2026 | 8.08 | 8.21 | 8.01 | 8.19 | 8.19 | 1.36% | 5,171,680 |
| Aug 7, 2026 | 8.12 | 8.12 | 8.01 | 8.08 | 8.08 | -0.49% | 4,339,700 |
| Aug 6, 2026 | 8.20 | 8.20 | 8.03 | 8.12 | 8.12 | -0.73% | 5,558,187 |
| Aug 5, 2026 | 8.17 | 8.22 | 8.08 | 8.18 | 8.18 | 0.12% | 5,088,403 |
| Aug 4, 2026 | 8.24 | 8.29 | 8.14 | 8.17 | 8.17 | -0.85% | 5,366,800 |
| Aug 3, 2026 | 8.09 | 8.26 | 8.08 | 8.24 | 8.24 | 1.85% | 5,390,186 |
| Jul 31, 2026 | 8.00 | 8.10 | 7.98 | 8.09 | 8.09 | 0.37% | 4,731,556 |
| Jul 30, 2026 | 8.05 | 8.18 | 8.00 | 8.06 | 8.06 | -0.37% | 6,066,718 |
| Jul 29, 2026 | 8.02 | 8.12 | 7.98 | 8.09 | 8.09 | 1.25% | 6,218,212 |
| Jul 28, 2026 | 8.00 | 8.02 | 7.94 | 7.99 | 7.99 | -0.17% | 4,468,430 |
| Jul 27, 2026 | 7.97 | 8.14 | 7.90 | 8.12 | 8.00 | 1.63% | 6,302,980 |
| Jul 24, 2026 | 8.06 | 8.14 | 7.97 | 7.99 | 7.88 | -0.75% | 8,063,840 |
| Jul 23, 2026 | 7.88 | 8.06 | 7.82 | 8.05 | 7.94 | 2.16% | 7,571,800 |
| Jul 22, 2026 | 7.82 | 7.93 | 7.79 | 7.88 | 7.77 | 0.64% | 5,428,560 |
| Jul 21, 2026 | 7.91 | 7.94 | 7.71 | 7.83 | 7.72 | -0.63% | 6,614,343 |
| Jul 20, 2026 | 7.89 | 8.07 | 7.78 | 7.88 | 7.77 | -0.63% | 7,914,700 |
| Jul 17, 2026 | 7.97 | 8.11 | 7.84 | 7.93 | 7.82 | -0.50% | 7,844,869 |
| Jul 16, 2026 | 7.94 | 8.04 | 7.86 | 7.97 | 7.86 | -0.50% | 4,756,400 |
| Jul 15, 2026 | 7.80 | 8.04 | 7.72 | 8.01 | 7.90 | 1.65% | 8,670,830 |
| Jul 14, 2026 | 7.66 | 7.98 | 7.58 | 7.88 | 7.77 | 2.87% | 7,723,420 |
| Jul 13, 2026 | 7.77 | 7.77 | 7.63 | 7.66 | 7.55 | -1.03% | 5,019,200 |
| Jul 10, 2026 | 7.54 | 7.81 | 7.47 | 7.74 | 7.63 | 2.52% | 6,643,141 |
| Jul 9, 2026 | 7.53 | 7.66 | 7.47 | 7.55 | 7.44 | -0.79% | 3,906,621 |
| Jul 8, 2026 | 7.75 | 7.75 | 7.59 | 7.61 | 7.50 | -0.91% | 3,938,505 |
| Jul 7, 2026 | 7.85 | 7.85 | 7.59 | 7.68 | 7.57 | -2.29% | 5,077,600 |
| Jul 6, 2026 | 7.84 | 7.93 | 7.79 | 7.86 | 7.75 | 0.38% | 4,745,100 |
| Jul 3, 2026 | 7.79 | 7.89 | 7.72 | 7.83 | 7.72 | 1.56% | 6,135,450 |
| Jul 2, 2026 | 7.61 | 7.84 | 7.56 | 7.71 | 7.60 | 0.39% | 6,798,410 |
| Jul 1, 2026 | 7.42 | 7.71 | 7.42 | 7.68 | 7.57 | 3.09% | 7,914,430 |
| Jun 30, 2026 | 7.53 | 7.57 | 7.38 | 7.45 | 7.34 | -1.06% | 6,497,560 |
| Jun 29, 2026 | 7.55 | 7.62 | 7.38 | 7.53 | 7.42 | -0.40% | 7,094,660 |
| Jun 26, 2026 | 7.80 | 7.80 | 7.56 | 7.56 | 7.45 | -3.82% | 9,026,860 |
| Jun 25, 2026 | 8.22 | 8.30 | 7.82 | 7.86 | 7.75 | -7.20% | 15,913,820 |
| Jun 24, 2026 | 8.29 | 8.96 | 8.28 | 8.47 | 8.35 | 2.17% | 16,817,542 |
| Jun 23, 2026 | 8.28 | 8.41 | 8.20 | 8.29 | 8.17 | - | 7,838,033 |
| Jun 22, 2026 | 8.33 | 8.35 | 8.03 | 8.29 | 8.17 | -0.72% | 9,950,350 |
| Jun 18, 2026 | 8.66 | 8.70 | 8.29 | 8.35 | 8.23 | -2.68% | 10,424,300 |
| Jun 17, 2026 | 8.73 | 8.84 | 8.53 | 8.58 | 8.46 | -1.83% | 14,592,760 |
| Jun 16, 2026 | 9.06 | 9.06 | 8.64 | 8.74 | 8.62 | -5.21% | 20,883,620 |
| Jun 15, 2026 | 8.74 | 9.22 | 8.72 | 9.22 | 9.09 | 10.02% | 7,292,140 |
| Jun 12, 2026 | 8.35 | 8.44 | 8.19 | 8.38 | 8.26 | 1.70% | 6,570,363 |