Skip to main content
logo
Nanjing Railway New Technology Co.,Ltd. (SHE:301016)
China flag China · Delayed Price · Currency is CNY
16.29
-5.83 (-26.36%)
Apr 30, 2026, 3:04 PM CST

SHE:301016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202615.6816.4015.6816.2916.293.10%4,156,797
Apr 29, 202616.1616.1615.7615.8015.69-2.89%3,827,475
Apr 28, 202616.6616.7416.1116.2716.16-2.78%3,602,062
Apr 27, 202616.7017.6416.6016.7416.620.47%4,574,838
Apr 24, 202616.8416.9016.5116.6616.54-1.06%2,961,280
Apr 23, 202616.9017.1416.6916.8416.720.13%3,839,728
Apr 22, 202617.2117.2116.6816.8116.70-2.32%3,921,540
Apr 21, 202617.1117.2616.8417.2117.100.50%2,963,331
Apr 20, 202617.1217.2916.8217.1317.010.17%3,890,782
Apr 17, 202617.3917.5717.0317.1016.98-1.93%4,784,554
Apr 16, 202617.1117.5216.9117.4417.321.96%7,335,497
Apr 15, 202616.2717.9616.2717.1016.985.09%11,587,448
Apr 14, 202616.2916.2916.0216.2716.160.75%2,706,716
Apr 13, 202616.0016.2915.7116.1516.040.94%3,038,959
Apr 10, 202615.8016.1615.7616.0015.892.33%3,642,823
Apr 9, 202615.8516.0615.5715.6415.53-1.35%2,836,582
Apr 8, 202615.5615.9115.5015.8515.743.69%3,755,080
Apr 7, 202615.1715.3915.0215.2915.180.66%2,382,382
Apr 3, 202615.6415.6815.1415.1915.08-2.16%3,655,171
Apr 2, 202615.5316.0315.3615.5215.42-1.85%6,014,488
Apr 1, 202616.7116.7315.6315.8115.71-5.38%9,524,022
Mar 31, 202616.0717.1415.7616.7116.604.37%10,875,390
Mar 30, 202615.8616.5515.6416.0115.910.45%5,624,231
Mar 27, 202615.4716.1715.3615.9415.832.06%2,453,701
Mar 26, 202615.7816.0415.4715.6215.52-1.00%2,419,519
Mar 25, 202615.5616.0615.5615.7815.671.34%2,380,478
Mar 24, 202615.2515.6114.8615.5715.475.11%3,780,548
Mar 23, 202616.1216.1214.6414.8114.71-7.82%5,498,026
Mar 20, 202616.5916.7916.0716.0715.96-2.60%2,559,900
Mar 19, 202617.1117.1616.3916.5016.39-3.87%3,024,051
Mar 18, 202617.1417.2816.8617.1617.050.46%2,285,122
Mar 17, 202617.1417.7117.0417.0916.970.13%3,621,489
Mar 16, 202617.0017.2316.9117.0616.95-0.25%2,438,576
Mar 13, 202617.3217.4015.8217.1116.99-1.36%4,522,989
Mar 12, 202617.8817.9017.2417.3417.23-3.23%3,727,486
Mar 11, 202618.4118.5017.8217.9217.80-2.18%3,837,346
Mar 10, 202618.4018.4518.0818.3218.200.39%3,291,905
Mar 9, 202618.0118.4217.5118.2518.130.59%5,349,346
Mar 6, 202617.2118.5417.1418.1418.025.00%6,575,587
Mar 5, 202617.1417.4117.0617.2817.162.28%3,117,654
Mar 4, 202616.9917.1316.5916.8916.78-0.21%4,650,524
Mar 3, 202617.8918.3516.9016.9316.81-5.39%5,376,172
Mar 2, 202618.1618.4517.6717.8917.77-4.02%4,987,332
Feb 27, 202618.3318.8718.2218.6418.520.93%4,423,539
Feb 26, 202618.3518.5518.1518.4718.350.77%3,486,653
Feb 25, 202618.1018.4417.9518.3318.201.30%4,357,613
Feb 24, 202618.9318.9317.9418.0917.97-3.32%5,133,769
Feb 13, 202618.9219.2418.5818.7118.59-1.21%4,269,958
Feb 12, 202618.8419.0918.4918.9418.810.53%4,756,078
Feb 11, 202619.0919.2018.6118.8418.72-1.24%6,725,811