Nanjing Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,675,543
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
Mar 13, 2026	10.99	11.06	10.68	10.73	10.73	-2.81%	21,280,460
Mar 12, 2026	11.12	11.25	10.98	11.04	11.04	-0.54%	22,670,630
Mar 11, 2026	11.21	11.30	10.97	11.10	11.10	-0.63%	24,809,850
Mar 10, 2026	10.86	11.28	10.72	11.17	11.17	2.29%	34,511,410
Mar 9, 2026	11.59	11.78	10.89	10.92	10.92	-2.33%	44,870,160
Mar 6, 2026	10.96	11.31	10.71	11.18	11.18	0.18%	42,779,200
Mar 5, 2026	11.61	11.79	11.01	11.16	11.16	-5.82%	60,959,270
Mar 4, 2026	12.20	12.41	11.85	11.85	11.85	-10.02%	62,576,750
Mar 3, 2026	12.38	13.17	12.18	13.17	13.17	10.03%	104,520,900
Mar 2, 2026	11.29	11.97	10.71	11.97	11.97	10.02%	58,295,418
Feb 27, 2026	10.69	10.89	10.69	10.88	10.88	2.06%	13,183,360
Feb 26, 2026	10.70	10.86	10.59	10.66	10.66	-0.93%	12,410,130
Feb 25, 2026	10.63	11.15	10.52	10.76	10.76	1.32%	24,008,180
Feb 24, 2026	10.41	10.73	10.41	10.62	10.62	4.53%	16,638,670
Feb 13, 2026	10.46	10.50	10.15	10.16	10.16	-2.31%	9,599,930
Feb 12, 2026	10.43	10.74	10.40	10.40	10.40	-0.29%	12,885,130
Feb 11, 2026	10.30	10.45	10.27	10.43	10.43	1.16%	9,115,860