NanJi E-Commerce Co., LTD (SHE:002127)
China · Delayed Price · Currency is CNY 2.980
-0.060 (-1.97%)
May 29, 2026, 3:04 PM CST
NanJi E-Commerce Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.02 | 3.04 | 2.96 | 2.98 | 2.98 | -1.97% | 36,374,800 |
| May 28, 2026 | 3.05 | 3.07 | 2.93 | 3.04 | 3.04 | -0.33% | 48,572,240 |
| May 27, 2026 | 3.14 | 3.20 | 3.02 | 3.05 | 3.05 | -2.24% | 46,309,220 |
| May 26, 2026 | 3.14 | 3.16 | 3.06 | 3.12 | 3.12 | -0.95% | 46,403,890 |
| May 25, 2026 | 3.11 | 3.22 | 3.09 | 3.15 | 3.15 | 1.29% | 61,280,770 |
| May 22, 2026 | 3.21 | 3.25 | 3.09 | 3.11 | 3.11 | -3.12% | 60,908,070 |
| May 21, 2026 | 3.34 | 3.34 | 3.20 | 3.21 | 3.21 | -3.89% | 73,981,890 |
| May 20, 2026 | 3.29 | 3.44 | 3.25 | 3.34 | 3.34 | 1.21% | 99,331,270 |
| May 19, 2026 | 3.18 | 3.30 | 3.16 | 3.30 | 3.30 | 3.77% | 76,928,130 |
| May 18, 2026 | 3.19 | 3.20 | 3.13 | 3.18 | 3.18 | -1.24% | 43,242,600 |
| May 15, 2026 | 3.21 | 3.27 | 3.17 | 3.22 | 3.22 | -0.31% | 66,143,300 |
| May 14, 2026 | 3.24 | 3.30 | 3.18 | 3.23 | 3.23 | -0.62% | 88,960,220 |
| May 13, 2026 | 3.06 | 3.34 | 3.05 | 3.25 | 3.25 | 6.56% | 141,802,900 |
| May 12, 2026 | 3.15 | 3.18 | 3.05 | 3.05 | 3.05 | -4.98% | 77,852,100 |
| May 11, 2026 | 3.07 | 3.28 | 3.04 | 3.21 | 3.21 | 4.90% | 111,480,400 |
| May 8, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | 0.33% | 41,517,440 |
| May 7, 2026 | 3.08 | 3.09 | 3.03 | 3.05 | 3.05 | -0.33% | 37,400,050 |
| May 6, 2026 | 3.04 | 3.07 | 3.01 | 3.06 | 3.06 | 0.99% | 54,463,090 |
| Apr 30, 2026 | 3.05 | 3.10 | 3.01 | 3.03 | 3.03 | - | 45,620,900 |
| Apr 29, 2026 | 3.05 | 3.09 | 3.03 | 3.03 | 3.03 | -1.30% | 56,507,860 |
| Apr 28, 2026 | 3.07 | 3.13 | 3.03 | 3.07 | 3.07 | -1.29% | 72,136,730 |
| Apr 27, 2026 | 3.05 | 3.13 | 2.99 | 3.11 | 3.11 | 0.97% | 131,602,300 |
| Apr 24, 2026 | 2.85 | 3.08 | 2.83 | 3.08 | 3.08 | 10.00% | 108,719,300 |
| Apr 23, 2026 | 2.76 | 2.85 | 2.75 | 2.80 | 2.80 | 1.45% | 46,622,800 |
| Apr 22, 2026 | 2.77 | 2.77 | 2.74 | 2.76 | 2.76 | -0.72% | 19,009,200 |
| Apr 21, 2026 | 2.80 | 2.83 | 2.76 | 2.78 | 2.78 | -1.42% | 19,349,190 |
| Apr 20, 2026 | 2.77 | 2.83 | 2.76 | 2.82 | 2.82 | 1.44% | 21,286,630 |
| Apr 17, 2026 | 2.81 | 2.81 | 2.75 | 2.78 | 2.78 | -1.07% | 16,552,390 |
| Apr 16, 2026 | 2.79 | 2.82 | 2.77 | 2.81 | 2.81 | 0.72% | 19,958,640 |
| Apr 15, 2026 | 2.80 | 2.83 | 2.78 | 2.79 | 2.79 | -0.71% | 15,799,580 |
| Apr 14, 2026 | 2.83 | 2.84 | 2.77 | 2.81 | 2.81 | -0.35% | 17,695,300 |
| Apr 13, 2026 | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | - | 16,002,200 |
| Apr 10, 2026 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | 1.08% | 22,435,630 |
| Apr 9, 2026 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -1.06% | 26,036,780 |
| Apr 8, 2026 | 2.77 | 2.82 | 2.75 | 2.82 | 2.82 | 3.68% | 32,323,900 |
| Apr 7, 2026 | 2.68 | 2.73 | 2.66 | 2.72 | 2.72 | 2.26% | 18,347,470 |
| Apr 3, 2026 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -2.56% | 18,461,800 |
| Apr 2, 2026 | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | -1.80% | 24,308,300 |
| Apr 1, 2026 | 2.83 | 2.85 | 2.78 | 2.78 | 2.78 | -0.71% | 18,171,830 |
| Mar 31, 2026 | 2.81 | 2.86 | 2.79 | 2.80 | 2.80 | -0.36% | 20,378,600 |
| Mar 30, 2026 | 2.77 | 2.82 | 2.75 | 2.81 | 2.81 | 0.36% | 21,528,000 |
| Mar 27, 2026 | 2.75 | 2.81 | 2.73 | 2.80 | 2.80 | 1.45% | 21,530,700 |
| Mar 26, 2026 | 2.80 | 2.84 | 2.76 | 2.76 | 2.76 | -1.43% | 20,417,500 |
| Mar 25, 2026 | 2.76 | 2.81 | 2.75 | 2.80 | 2.80 | 1.82% | 25,739,920 |
| Mar 24, 2026 | 2.72 | 2.76 | 2.66 | 2.75 | 2.75 | 3.38% | 29,125,800 |
| Mar 23, 2026 | 2.77 | 2.77 | 2.64 | 2.66 | 2.66 | -5.00% | 38,265,840 |
| Mar 20, 2026 | 2.93 | 2.95 | 2.80 | 2.80 | 2.80 | -4.44% | 38,546,700 |
| Mar 19, 2026 | 2.98 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 26,331,800 |
| Mar 18, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -0.99% | 22,338,490 |
| Mar 17, 2026 | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | - | 31,736,500 |