Skip to main content
logo
Nanjing Railway New Technology Co.,Ltd. (SHE:301016)
China flag China · Delayed Price · Currency is CNY
22.40
+0.51 (2.33%)
Apr 10, 2026, 3:04 PM CST

SHE:301016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202622.1222.6222.0722.4022.402.33%2,602,017
Apr 9, 202622.1922.4921.8021.8921.89-1.35%2,026,130
Apr 8, 202621.7822.2821.7022.1922.193.69%2,682,200
Apr 7, 202621.2421.5521.0321.4021.400.66%1,701,702
Apr 3, 202621.9021.9521.2021.2621.26-2.16%2,610,837
Apr 2, 202621.7422.4421.5021.7321.73-1.85%4,296,063
Apr 1, 202623.4023.4221.8822.1422.14-5.38%6,802,873
Mar 31, 202622.5023.9922.0723.4023.404.37%7,768,136
Mar 30, 202622.2023.1721.9022.4222.420.45%4,017,308
Mar 27, 202621.6622.6421.5122.3222.322.06%1,752,644
Mar 26, 202622.0922.4521.6621.8721.87-1.00%1,728,228
Mar 25, 202621.7822.4821.7822.0922.091.33%1,700,342
Mar 24, 202621.3521.8620.8121.8021.805.11%2,700,392
Mar 23, 202622.5722.5720.5020.7420.74-7.82%3,927,162
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