Nanjing Port Co., Ltd. (SHE:002040)
China · Delayed Price · Currency is CNY 7.66
-0.08 (-1.03%)
Jul 13, 2026, 3:04 PM CST
Nanjing Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.77 | 7.77 | 7.63 | 7.66 | 7.66 | -1.03% | 5,019,200 |
| Jul 10, 2026 | 7.54 | 7.81 | 7.47 | 7.74 | 7.74 | 2.52% | 6,643,141 |
| Jul 9, 2026 | 7.53 | 7.66 | 7.47 | 7.55 | 7.55 | -0.79% | 3,906,621 |
| Jul 8, 2026 | 7.75 | 7.75 | 7.59 | 7.61 | 7.61 | -0.91% | 3,938,905 |
| Jul 7, 2026 | 7.85 | 7.85 | 7.59 | 7.68 | 7.68 | -2.29% | 5,077,600 |
| Jul 6, 2026 | 7.84 | 7.93 | 7.79 | 7.86 | 7.86 | 0.38% | 4,745,100 |
| Jul 3, 2026 | 7.79 | 7.89 | 7.72 | 7.83 | 7.83 | 1.56% | 6,135,450 |
| Jul 2, 2026 | 7.61 | 7.84 | 7.56 | 7.71 | 7.71 | 0.39% | 6,798,410 |
| Jul 1, 2026 | 7.42 | 7.71 | 7.42 | 7.68 | 7.68 | 3.09% | 7,914,430 |
| Jun 30, 2026 | 7.53 | 7.57 | 7.38 | 7.45 | 7.45 | -1.06% | 6,497,560 |
| Jun 29, 2026 | 7.55 | 7.62 | 7.38 | 7.53 | 7.53 | -0.40% | 7,094,660 |
| Jun 26, 2026 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | -3.82% | 9,026,860 |
| Jun 25, 2026 | 8.22 | 8.30 | 7.82 | 7.86 | 7.86 | -7.20% | 15,913,820 |
| Jun 24, 2026 | 8.29 | 8.96 | 8.28 | 8.47 | 8.47 | 2.17% | 16,817,542 |
| Jun 23, 2026 | 8.28 | 8.41 | 8.20 | 8.29 | 8.29 | - | 7,838,033 |
| Jun 22, 2026 | 8.33 | 8.35 | 8.03 | 8.29 | 8.29 | -0.72% | 9,950,350 |
| Jun 18, 2026 | 8.66 | 8.70 | 8.29 | 8.35 | 8.35 | -2.68% | 10,424,300 |
| Jun 17, 2026 | 8.73 | 8.84 | 8.53 | 8.58 | 8.58 | -1.83% | 14,592,767 |
| Jun 16, 2026 | 9.06 | 9.06 | 8.64 | 8.74 | 8.74 | -5.21% | 20,883,620 |
| Jun 15, 2026 | 8.74 | 9.22 | 8.72 | 9.22 | 9.22 | 10.02% | 7,292,140 |
| Jun 12, 2026 | 8.35 | 8.44 | 8.19 | 8.38 | 8.38 | 1.70% | 6,570,363 |
| Jun 11, 2026 | 8.16 | 8.33 | 8.15 | 8.24 | 8.24 | 0.12% | 5,178,763 |
| Jun 10, 2026 | 8.41 | 8.42 | 8.13 | 8.23 | 8.23 | -2.26% | 6,848,741 |
| Jun 9, 2026 | 8.67 | 8.67 | 8.41 | 8.42 | 8.42 | -1.41% | 6,184,900 |
| Jun 8, 2026 | 8.81 | 8.88 | 8.45 | 8.54 | 8.54 | -4.47% | 8,800,080 |
| Jun 5, 2026 | 8.76 | 9.05 | 8.76 | 8.94 | 8.94 | 1.59% | 8,518,462 |
| Jun 4, 2026 | 9.03 | 9.04 | 8.73 | 8.80 | 8.80 | -2.44% | 7,074,720 |
| Jun 3, 2026 | 9.14 | 9.17 | 8.97 | 9.02 | 9.02 | -1.20% | 7,075,500 |
| Jun 2, 2026 | 9.23 | 9.27 | 9.05 | 9.13 | 9.13 | -1.51% | 7,607,920 |
| Jun 1, 2026 | 8.90 | 9.36 | 8.88 | 9.27 | 9.27 | 3.11% | 9,928,500 |
| May 29, 2026 | 9.16 | 9.18 | 8.97 | 8.99 | 8.99 | -1.21% | 6,772,500 |
| 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 |