Nanjing Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.09	9.21	8.92	9.10	9.10	0.22%	7,053,250
May 27, 2026	9.45	9.45	9.04	9.08	9.08	-4.32%	10,757,890
May 26, 2026	9.71	9.83	9.38	9.49	9.49	-3.16%	11,766,501
May 25, 2026	9.95	10.01	9.71	9.80	9.80	-1.31%	9,525,350
May 22, 2026	9.99	10.06	9.86	9.93	9.93	-0.30%	9,717,610
May 21, 2026	10.26	10.41	9.90	9.96	9.96	-2.73%	16,725,110
May 20, 2026	10.31	10.35	10.16	10.24	10.24	-1.35%	9,293,700
May 19, 2026	10.25	10.47	10.22	10.38	10.38	1.17%	9,623,840
May 18, 2026	10.48	10.48	10.16	10.26	10.26	-1.35%	13,367,762
May 15, 2026	10.68	10.85	10.31	10.40	10.40	-3.08%	19,744,573
May 14, 2026	10.64	11.00	10.48	10.73	10.73	0.85%	26,923,850
May 13, 2026	10.54	10.67	10.49	10.64	10.64	1.24%	15,106,120
May 12, 2026	10.54	10.85	10.43	10.51	10.51	-0.38%	21,264,460
May 11, 2026	10.59	10.63	10.34	10.55	10.55	-1.49%	21,958,610
May 8, 2026	10.15	10.90	10.11	10.71	10.71	4.79%	34,330,210
May 7, 2026	10.07	10.23	10.05	10.22	10.22	1.69%	12,031,760
May 6, 2026	10.00	10.06	9.94	10.05	10.05	1.01%	8,381,340
Apr 30, 2026	9.98	10.05	9.86	9.95	9.95	-0.30%	7,845,400
Apr 29, 2026	9.85	10.01	9.82	9.98	9.98	1.32%	8,101,620
Apr 28, 2026	9.80	9.90	9.77	9.85	9.85	-0.40%	6,125,760
Apr 27, 2026	9.85	9.90	9.70	9.89	9.89	0.41%	6,343,100
Apr 24, 2026	9.92	9.96	9.77	9.85	9.85	0.41%	8,237,300
Apr 23, 2026	9.95	9.97	9.74	9.81	9.81	-1.51%	10,119,630
Apr 22, 2026	10.09	10.10	9.93	9.96	9.96	-0.99%	5,631,900
Apr 21, 2026	9.96	10.06	9.95	10.06	10.06	0.20%	5,510,020
Apr 20, 2026	9.90	10.05	9.86	10.04	10.04	1.31%	7,071,140
Apr 17, 2026	10.02	10.02	9.83	9.91	9.91	-0.80%	8,483,300
Apr 16, 2026	10.01	10.03	9.88	9.99	9.99	-0.20%	7,275,520
Apr 15, 2026	10.08	10.12	9.98	10.01	10.01	-0.60%	6,026,043
Apr 14, 2026	10.18	10.18	9.96	10.07	10.07	-0.69%	9,412,760
Apr 13, 2026	10.27	10.27	10.01	10.14	10.14	-0.69%	8,032,300
Apr 10, 2026	10.28	10.32	10.18	10.21	10.21	-0.20%	8,048,147
Apr 9, 2026	10.43	10.47	10.18	10.23	10.23	-2.85%	8,838,693
Apr 8, 2026	10.48	10.54	10.32	10.53	10.53	2.13%	10,564,900
Apr 7, 2026	10.15	10.34	10.01	10.31	10.31	2.08%	8,193,110
Apr 3, 2026	10.39	10.55	10.07	10.10	10.10	-2.79%	11,698,990
Apr 2, 2026	10.22	10.52	10.21	10.39	10.39	1.27%	13,801,700
Apr 1, 2026	10.26	10.42	10.09	10.26	10.26	1.89%	9,062,840
Mar 31, 2026	10.24	10.34	10.05	10.07	10.07	-1.66%	7,262,630
Mar 30, 2026	10.10	10.25	10.04	10.24	10.24	0.29%	6,485,430
Mar 27, 2026	10.08	10.24	10.02	10.21	10.21	0.49%	6,891,955
Mar 26, 2026	10.38	10.45	10.14	10.16	10.16	-1.65%	9,100,200
Mar 25, 2026	10.11	10.39	10.00	10.33	10.33	1.47%	12,735,530
Mar 24, 2026	9.87	10.18	9.70	10.18	10.18	4.95%	18,156,970
Mar 23, 2026	10.10	10.12	9.58	9.70	9.70	-5.64%	18,974,610
Mar 20, 2026	10.49	10.57	10.27	10.28	10.28	-2.00%	13,675,540
Mar 19, 2026	10.88	10.94	10.45	10.49	10.49	-3.32%	18,202,340
Mar 18, 2026	10.95	11.07	10.62	10.85	10.85	-0.82%	18,011,630
Mar 17, 2026	11.00	11.22	10.91	10.94	10.94	-2.23%	21,766,300
Mar 16, 2026	10.74	11.20	10.74	11.19	11.19	4.29%	29,576,040