NanJi E-Commerce Co., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	3.03	3.12	3.02	3.10	3.10	1.64%	46,059,500
Jul 30, 2026	3.05	3.13	3.03	3.05	3.05	-0.65%	43,726,460
Jul 29, 2026	3.03	3.09	3.01	3.07	3.07	1.32%	49,548,017
Jul 28, 2026	2.98	3.05	2.96	3.03	3.03	1.00%	52,855,554
Jul 27, 2026	2.87	3.01	2.85	3.00	3.00	3.81%	60,765,021
Jul 24, 2026	2.96	2.98	2.87	2.89	2.89	-3.34%	48,255,001
Jul 23, 2026	2.99	3.00	2.88	2.99	2.99	-	63,412,725
Jul 22, 2026	2.98	3.03	2.96	2.99	2.99	-1.64%	63,807,506
Jul 21, 2026	3.05	3.17	2.98	3.04	3.04	-	93,752,520
Jul 20, 2026	3.13	3.23	2.97	3.04	3.04	-3.49%	125,312,174
Jul 17, 2026	3.23	3.33	3.13	3.15	3.15	-2.48%	161,240,270
Jul 16, 2026	2.93	3.23	2.92	3.23	3.23	9.86%	123,842,578
Jul 15, 2026	2.82	3.08	2.80	2.94	2.94	3.89%	67,502,840
Jul 14, 2026	2.77	2.85	2.72	2.83	2.83	1.80%	43,427,600
Jul 13, 2026	2.81	2.86	2.76	2.78	2.78	-1.42%	35,860,030
Jul 10, 2026	2.75	2.87	2.73	2.82	2.82	1.81%	35,531,450
Jul 9, 2026	2.73	2.78	2.71	2.77	2.77	1.84%	25,274,800
Jul 8, 2026	2.77	2.78	2.69	2.72	2.72	-1.81%	28,719,400
Jul 7, 2026	2.87	2.90	2.76	2.77	2.77	-3.48%	33,272,014
Jul 6, 2026	2.77	2.94	2.77	2.87	2.87	3.99%	48,365,637
Jul 3, 2026	2.80	2.80	2.73	2.76	2.76	-0.72%	33,097,188
Jul 2, 2026	2.75	2.81	2.73	2.78	2.78	1.09%	39,535,049
Jul 1, 2026	2.73	2.83	2.71	2.75	2.75	0.36%	36,095,979
Jun 30, 2026	2.62	2.74	2.57	2.74	2.74	3.79%	52,369,475
Jun 29, 2026	2.62	2.67	2.51	2.64	2.64	0.38%	37,321,300
Jun 26, 2026	2.60	2.66	2.59	2.63	2.63	0.38%	21,633,810
Jun 25, 2026	2.62	2.68	2.58	2.62	2.62	-	24,301,994
Jun 24, 2026	2.73	2.73	2.61	2.62	2.62	-3.32%	30,165,600
Jun 23, 2026	2.66	2.80	2.65	2.71	2.71	1.88%	33,982,220
Jun 22, 2026	2.68	2.69	2.60	2.66	2.66	-1.12%	30,131,010
Jun 18, 2026	2.69	2.72	2.63	2.69	2.69	0.37%	22,919,520
Jun 17, 2026	2.69	2.70	2.65	2.68	2.68	-0.74%	21,485,650
Jun 16, 2026	2.75	2.75	2.68	2.70	2.70	-1.82%	31,015,330
Jun 15, 2026	2.76	2.81	2.73	2.75	2.75	-	26,846,140
Jun 12, 2026	2.74	2.76	2.69	2.75	2.75	1.48%	23,477,290
Jun 11, 2026	2.74	2.77	2.69	2.71	2.71	-1.81%	23,565,610
Jun 10, 2026	2.81	2.81	2.72	2.76	2.76	-1.08%	25,228,790
Jun 9, 2026	2.80	2.83	2.76	2.79	2.79	-0.71%	23,546,220
Jun 8, 2026	2.84	2.92	2.78	2.81	2.81	-1.75%	29,594,900
Jun 5, 2026	2.87	2.97	2.87	2.92	2.86	1.04%	27,831,900
Jun 4, 2026	2.96	3.00	2.87	2.89	2.83	-3.02%	31,588,440
Jun 3, 2026	3.03	3.03	2.97	2.98	2.92	-1.97%	29,486,490
Jun 2, 2026	3.17	3.18	3.02	3.04	2.98	-3.49%	42,835,980
Jun 1, 2026	2.98	3.25	2.95	3.15	3.09	5.70%	69,958,790
May 29, 2026	3.02	3.04	2.96	2.98	2.92	-1.97%	36,374,800
May 28, 2026	3.05	3.07	2.93	3.04	2.98	-0.33%	48,572,240
May 27, 2026	3.14	3.20	3.02	3.05	2.99	-2.24%	46,309,220
May 26, 2026	3.14	3.16	3.06	3.12	3.06	-0.95%	46,403,890
May 25, 2026	3.11	3.22	3.09	3.15	3.09	1.29%	61,280,770
May 22, 2026	3.21	3.25	3.09	3.11	3.05	-3.12%	60,908,070