Skip to main content
logo
Nanjing Railway New Technology Co.,Ltd. (SHE:301016)
China flag China · Delayed Price · Currency is CNY
22.50
-0.60 (-2.60%)
Mar 20, 2026, 3:04 PM CST

SHE:301016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.2323.5022.5022.5022.50-2.60%1,828,500
Mar 19, 202623.9624.0222.9423.1023.10-3.87%2,160,037
Mar 18, 202624.0024.1923.6124.0324.030.46%1,632,230
Mar 17, 202624.0024.7923.8623.9223.920.13%2,586,778
Mar 16, 202623.8024.1223.6823.8923.89-0.25%1,741,840
Mar 13, 202624.2524.3622.1523.9523.95-1.36%3,230,707
Mar 12, 202625.0325.0624.1324.2824.28-3.23%2,662,490
Mar 11, 202625.7825.9024.9525.0925.09-2.18%2,740,962
Mar 10, 202625.7625.8325.3125.6525.650.39%2,351,361
Mar 9, 202625.2225.7924.5125.5525.550.59%3,820,962
Mar 6, 202624.0925.9524.0025.4025.405.00%4,696,848
Mar 5, 202623.9924.3823.8824.1924.192.28%2,226,896
Mar 4, 202623.7923.9823.2323.6523.65-0.21%3,321,803
Mar 3, 202625.0525.6923.6623.7023.70-5.39%3,840,123
Mar 2, 202625.4325.8324.7425.0525.05-4.02%3,562,380
Feb 27, 202625.6626.4225.5126.1026.100.93%3,159,671
Feb 26, 202625.6925.9725.4125.8625.860.78%2,490,467
Feb 25, 202625.3425.8125.1325.6625.661.30%3,112,581
Feb 24, 202626.5026.5025.1125.3325.33-3.32%3,666,978
Feb 13, 202626.4926.9426.0126.2026.20-1.21%3,049,970
Feb 12, 202626.3826.7225.8826.5226.520.53%3,397,199
Feb 11, 202626.7326.8826.0526.3826.38-1.24%4,804,151
Feb 10, 202627.2728.1126.6026.7126.71-1.51%6,182,191
Feb 9, 202624.7727.9124.7127.1227.1210.69%13,174,574
Feb 6, 202624.4425.1424.3024.5024.50-0.65%3,051,893
Feb 5, 202624.7125.1624.5824.6624.66-0.88%2,255,174
Feb 4, 202624.6225.0524.3124.8824.881.02%2,601,216
Feb 3, 202624.3024.8324.1024.6324.632.03%3,034,060
Feb 2, 202624.8024.9124.1124.1424.14-2.35%2,470,761
Jan 30, 202624.6125.0624.0624.7224.720.90%3,537,505
Jan 29, 202625.5325.9424.5024.5024.50-4.03%4,927,611
Jan 28, 202626.0826.7025.4525.5325.53-1.12%4,070,585
Jan 27, 202625.2726.2324.9025.8225.821.65%4,967,426
Jan 26, 202627.0727.0725.0225.4025.40-6.38%8,364,658
Jan 23, 202626.5027.8826.2627.1327.13-0.15%7,965,941
Jan 22, 202626.7829.2826.7127.1727.173.27%12,208,790
Jan 21, 202627.0427.7026.0026.3126.31-2.70%8,252,263
Jan 20, 202627.1828.3326.7327.0427.04-1.49%10,529,800
Jan 19, 202625.5827.8125.3127.4527.455.41%11,604,393
Jan 16, 202624.9326.9724.5326.0426.040.50%11,565,830
Jan 15, 202626.1127.8525.4025.9125.91-2.30%14,443,150
Jan 14, 202624.8029.3024.0126.5226.524.62%18,157,980
Jan 13, 202623.7425.5023.1525.3525.355.93%16,608,530
Jan 12, 202623.8424.2523.7023.9323.930.38%10,283,960
Jan 9, 202624.2024.3523.5723.8423.84-2.97%10,515,490
Jan 8, 202624.4925.1924.0324.5724.57-0.93%13,475,810
Jan 7, 202627.0027.6024.7024.8024.80-6.45%19,332,729
Jan 6, 202622.4426.5122.1926.5126.5120.01%14,437,250
Jan 5, 202622.3622.7821.9422.0922.09-2.17%8,174,610
Dec 31, 202520.7622.9820.5022.5822.588.77%9,971,137