NanJi E-Commerce Co., LTD (SHE:002127)
China · Delayed Price · Currency is CNY 3.030
+0.040 (1.34%)
At close: Mar 6, 2026
NanJi E-Commerce Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.98 | 3.03 | 2.96 | 3.03 | 3.03 | 1.34% | 22,834,400 |
| Mar 5, 2026 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | 1.01% | 19,357,250 |
| Mar 4, 2026 | 2.98 | 3.01 | 2.95 | 2.96 | 2.96 | -1.33% | 24,089,584 |
| Mar 3, 2026 | 3.11 | 3.12 | 2.98 | 3.00 | 3.00 | -3.54% | 49,196,500 |
| Mar 2, 2026 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -2.20% | 38,375,192 |
| Feb 27, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | - | 17,862,333 |
| Feb 26, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 26,574,250 |
| Feb 25, 2026 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 29,854,940 |
| Feb 24, 2026 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | 0.32% | 21,954,260 |
| Feb 13, 2026 | 3.20 | 3.22 | 3.16 | 3.17 | 3.17 | -0.63% | 27,855,180 |
| Feb 12, 2026 | 3.26 | 3.27 | 3.17 | 3.19 | 3.19 | -2.74% | 49,317,985 |
| Feb 11, 2026 | 3.29 | 3.30 | 3.25 | 3.28 | 3.28 | -1.50% | 44,775,800 |
| Feb 10, 2026 | 3.26 | 3.44 | 3.23 | 3.33 | 3.33 | 2.46% | 83,122,340 |
| Feb 9, 2026 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | 1.88% | 28,959,740 |
| Feb 6, 2026 | 3.22 | 3.23 | 3.17 | 3.19 | 3.19 | -1.24% | 25,656,400 |
| Feb 5, 2026 | 3.19 | 3.24 | 3.19 | 3.23 | 3.23 | 0.62% | 32,765,290 |
| Feb 4, 2026 | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | 0.94% | 31,323,760 |
| Feb 3, 2026 | 3.17 | 3.20 | 3.15 | 3.18 | 3.18 | 0.63% | 29,752,740 |
| Feb 2, 2026 | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | -1.86% | 42,236,220 |
| Jan 30, 2026 | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -2.72% | 57,072,590 |
| Jan 29, 2026 | 3.25 | 3.37 | 3.23 | 3.31 | 3.31 | 1.22% | 64,683,030 |
| Jan 28, 2026 | 3.30 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 49,736,620 |
| Jan 27, 2026 | 3.33 | 3.42 | 3.29 | 3.32 | 3.32 | -0.30% | 70,562,210 |
| Jan 26, 2026 | 3.40 | 3.41 | 3.31 | 3.33 | 3.33 | -1.77% | 52,248,750 |
| Jan 23, 2026 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | 1.80% | 52,451,640 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.27 | 3.33 | 3.33 | 1.22% | 35,710,650 |
| Jan 21, 2026 | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -1.79% | 53,993,500 |
| Jan 20, 2026 | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | 0.30% | 44,025,110 |
| Jan 19, 2026 | 3.33 | 3.35 | 3.28 | 3.34 | 3.34 | - | 40,948,290 |
| Jan 16, 2026 | 3.46 | 3.51 | 3.33 | 3.34 | 3.34 | -4.02% | 91,512,200 |
| Jan 15, 2026 | 3.62 | 3.62 | 3.45 | 3.48 | 3.48 | -4.66% | 97,427,010 |
| Jan 14, 2026 | 3.52 | 3.80 | 3.50 | 3.65 | 3.65 | 3.40% | 165,563,900 |
| Jan 13, 2026 | 3.49 | 3.58 | 3.49 | 3.53 | 3.53 | 0.28% | 88,974,100 |
| Jan 12, 2026 | 3.35 | 3.53 | 3.34 | 3.52 | 3.52 | 6.34% | 117,685,800 |
| Jan 9, 2026 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | 2.16% | 47,727,880 |
| Jan 8, 2026 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | 1.25% | 25,616,200 |
| Jan 7, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -2.14% | 36,298,920 |
| Jan 6, 2026 | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | 1.55% | 39,188,900 |
| Jan 5, 2026 | 3.33 | 3.33 | 3.12 | 3.22 | 3.22 | -4.45% | 74,753,810 |
| Dec 31, 2025 | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -0.88% | 32,444,060 |
| Dec 30, 2025 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | -0.58% | 38,370,810 |
| Dec 29, 2025 | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | -1.16% | 28,044,210 |
| Dec 26, 2025 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 35,989,400 |
| Dec 25, 2025 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 48,102,900 |
| Dec 24, 2025 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | - | 43,592,800 |
| Dec 23, 2025 | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | -2.27% | 47,128,476 |
| Dec 22, 2025 | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | -2.75% | 56,853,260 |
| Dec 19, 2025 | 3.49 | 3.64 | 3.45 | 3.63 | 3.63 | 4.31% | 89,807,230 |
| Dec 18, 2025 | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | 0.87% | 42,975,210 |
| Dec 17, 2025 | 3.41 | 3.46 | 3.38 | 3.45 | 3.45 | 0.58% | 33,222,710 |