NanJi E-Commerce Co., LTD (SHE:002127)
China · Delayed Price · Currency is CNY 3.510
0.00 (0.00%)
Sep 26, 2025, 2:45 PM CST
NanJi E-Commerce Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | - | 30,584,811 |
| Sep 25, 2025 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.13% | 36,398,605 |
| Sep 24, 2025 | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | 0.57% | 35,499,248 |
| Sep 23, 2025 | 3.60 | 3.61 | 3.46 | 3.53 | 3.53 | -2.49% | 59,397,401 |
| Sep 22, 2025 | 3.68 | 3.70 | 3.59 | 3.62 | 3.62 | -2.43% | 50,043,852 |
| Sep 19, 2025 | 3.74 | 3.75 | 3.67 | 3.71 | 3.71 | -1.07% | 50,870,578 |
| Sep 18, 2025 | 3.84 | 3.84 | 3.72 | 3.75 | 3.75 | -2.09% | 74,281,728 |
| Sep 17, 2025 | 3.87 | 3.89 | 3.81 | 3.83 | 3.83 | -1.79% | 79,786,475 |
| Sep 16, 2025 | 3.78 | 3.92 | 3.75 | 3.90 | 3.90 | 3.72% | 126,693,065 |
| Sep 15, 2025 | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | 0.80% | 39,383,280 |
| Sep 12, 2025 | 3.76 | 3.81 | 3.72 | 3.73 | 3.73 | -0.80% | 36,791,072 |
| Sep 11, 2025 | 3.77 | 3.78 | 3.71 | 3.76 | 3.76 | -0.79% | 45,639,357 |
| Sep 10, 2025 | 3.75 | 3.83 | 3.73 | 3.79 | 3.79 | 1.34% | 60,641,161 |
| Sep 9, 2025 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 41,918,145 |
| Sep 8, 2025 | 3.73 | 3.76 | 3.70 | 3.73 | 3.73 | - | 47,710,904 |
| Sep 5, 2025 | 3.67 | 3.73 | 3.58 | 3.73 | 3.73 | 1.63% | 65,520,750 |
| Sep 4, 2025 | 3.61 | 3.70 | 3.60 | 3.67 | 3.67 | 1.94% | 65,994,037 |
| Sep 3, 2025 | 3.67 | 3.70 | 3.58 | 3.60 | 3.60 | -1.91% | 48,151,252 |
| Sep 2, 2025 | 3.71 | 3.74 | 3.64 | 3.67 | 3.67 | -0.81% | 51,399,262 |
| Sep 1, 2025 | 3.67 | 3.75 | 3.67 | 3.70 | 3.70 | 0.82% | 51,415,671 |
| Aug 29, 2025 | 3.68 | 3.72 | 3.65 | 3.67 | 3.67 | -0.81% | 41,028,310 |
| Aug 28, 2025 | 3.68 | 3.74 | 3.58 | 3.70 | 3.70 | 0.27% | 60,677,494 |
| Aug 27, 2025 | 3.79 | 3.85 | 3.69 | 3.69 | 3.69 | -2.89% | 84,347,564 |
| Aug 26, 2025 | 3.78 | 3.82 | 3.76 | 3.80 | 3.80 | 0.53% | 54,168,410 |
| Aug 25, 2025 | 3.76 | 3.79 | 3.73 | 3.78 | 3.78 | 0.53% | 53,705,161 |
| Aug 22, 2025 | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | - | 44,904,322 |
| Aug 21, 2025 | 3.73 | 3.83 | 3.71 | 3.76 | 3.76 | 0.80% | 88,116,800 |
| Aug 20, 2025 | 3.68 | 3.73 | 3.66 | 3.73 | 3.73 | 0.81% | 45,941,099 |
| Aug 19, 2025 | 3.66 | 3.70 | 3.63 | 3.70 | 3.70 | 0.82% | 47,941,259 |
| Aug 18, 2025 | 3.56 | 3.69 | 3.56 | 3.67 | 3.67 | 3.09% | 68,931,600 |
| Aug 15, 2025 | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | 0.85% | 39,404,519 |
| Aug 14, 2025 | 3.65 | 3.66 | 3.52 | 3.53 | 3.53 | -3.55% | 80,062,600 |
| Aug 13, 2025 | 3.65 | 3.70 | 3.64 | 3.66 | 3.66 | 0.27% | 40,868,796 |
| Aug 12, 2025 | 3.62 | 3.65 | 3.59 | 3.65 | 3.65 | 0.55% | 39,970,258 |
| Aug 11, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | 0.83% | 37,318,051 |
| Aug 8, 2025 | 3.67 | 3.68 | 3.60 | 3.60 | 3.60 | -1.91% | 58,870,700 |
| Aug 7, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -0.81% | 27,801,700 |
| Aug 6, 2025 | 3.69 | 3.71 | 3.65 | 3.70 | 3.70 | - | 37,133,000 |
| Aug 5, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 26,057,405 |
| Aug 4, 2025 | 3.67 | 3.67 | 3.63 | 3.66 | 3.66 | -0.81% | 32,666,252 |
| Aug 1, 2025 | 3.70 | 3.75 | 3.67 | 3.69 | 3.69 | -0.27% | 31,868,088 |
| Jul 31, 2025 | 3.71 | 3.76 | 3.69 | 3.70 | 3.70 | -0.80% | 30,329,688 |
| Jul 30, 2025 | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | - | 44,871,896 |
| Jul 29, 2025 | 3.81 | 3.81 | 3.68 | 3.73 | 3.73 | -1.58% | 70,832,960 |
| Jul 28, 2025 | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | -0.79% | 43,157,200 |
| Jul 25, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.29% | 47,469,600 |
| Jul 24, 2025 | 3.80 | 3.88 | 3.79 | 3.87 | 3.87 | 2.11% | 73,439,318 |
| Jul 23, 2025 | 3.78 | 3.83 | 3.75 | 3.79 | 3.79 | 0.26% | 54,274,600 |
| Jul 22, 2025 | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | -0.53% | 41,501,498 |
| Jul 21, 2025 | 3.77 | 3.81 | 3.75 | 3.80 | 3.80 | 0.53% | 40,025,900 |