Skip to main content
logo
Nanjing Railway New Technology Co.,Ltd. (SHE:301016)
China flag China · Delayed Price · Currency is CNY
19.30
+0.10 (0.52%)
May 22, 2026, 3:04 PM CST

SHE:301016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202619.2420.4518.9519.3019.300.52%8,972,411
May 21, 202620.2420.6919.0219.2019.20-5.93%10,412,889
May 20, 202620.8321.3420.2120.4120.41-2.48%9,513,387
May 19, 202618.9621.7218.9020.9320.9310.45%17,294,889
May 18, 202617.9419.4717.8318.9518.955.45%10,181,760
May 15, 202617.7418.4217.6317.9717.970.56%3,019,919
May 14, 202618.2718.2817.5917.8717.87-2.35%3,272,530
May 13, 202617.9518.5017.6318.3018.301.39%4,600,697
May 12, 202618.3919.0818.0118.0518.05-2.80%4,587,683
May 11, 202618.0818.8018.0818.5718.572.94%5,190,162
May 8, 202617.7318.4617.4618.0418.041.75%7,281,369
May 7, 202617.7218.3617.3917.7317.730.91%7,840,552
May 6, 202616.2018.2016.1017.5717.577.86%10,595,010
Apr 30, 202615.6816.4015.6816.2916.293.81%4,156,797
Apr 29, 202616.1616.1615.7615.8015.69-2.90%3,827,475
Apr 28, 202616.6616.7416.1116.2716.16-2.77%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, 202615.5616.0615.5615.7815.671.33%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