Nanjing Public Utilities Development Co., Ltd. Class A 000421
SZSE · China · Finance
CNY 5.74+0.04 (+0.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.74 | +0.70% | CNY 5.74 | CNY 5.74 | CNY 5.66 | 5.49M |
| 2026-09-29 | CNY 5.70 | +1.24% | CNY 5.64 | CNY 5.72 | CNY 5.61 | 5.05M |
| 2026-09-28 | CNY 5.63 | -1.05% | CNY 5.66 | CNY 5.69 | CNY 5.62 | 3.78M |
| 2026-09-24 | CNY 5.69 | 0.00% | CNY 5.69 | CNY 5.74 | CNY 5.63 | 4.49M |
| 2026-09-23 | CNY 5.69 | -2.07% | CNY 5.76 | CNY 5.80 | CNY 5.68 | 6.79M |
| 2026-09-22 | CNY 5.81 | +1.57% | CNY 5.74 | CNY 5.85 | CNY 5.64 | 9.56M |
| 2026-09-21 | CNY 5.72 | +1.42% | CNY 5.62 | CNY 5.72 | CNY 5.58 | 7.11M |
| 2026-09-18 | CNY 5.64 | -0.35% | CNY 5.66 | CNY 5.72 | CNY 5.60 | 8.08M |
| 2026-09-17 | CNY 5.66 | -0.18% | CNY 5.62 | CNY 5.67 | CNY 5.50 | 7.61M |
| 2026-09-16 | CNY 5.67 | +1.07% | CNY 5.58 | CNY 5.71 | CNY 5.56 | 7.26M |
| 2026-09-15 | CNY 5.61 | -3.11% | CNY 5.82 | CNY 5.82 | CNY 5.61 | 7.77M |
| 2026-09-14 | CNY 5.79 | -0.52% | CNY 5.78 | CNY 5.87 | CNY 5.75 | 6.12M |
| 2026-09-11 | CNY 5.82 | -2.35% | CNY 5.95 | CNY 6.00 | CNY 5.80 | 9.52M |
| 2026-09-10 | CNY 5.96 | -0.17% | CNY 5.98 | CNY 6.03 | CNY 5.92 | 9.53M |
| 2026-09-09 | CNY 5.97 | -0.33% | CNY 5.97 | CNY 6.00 | CNY 5.90 | 8.46M |
| 2026-09-08 | CNY 5.99 | +3.10% | CNY 5.79 | CNY 5.99 | CNY 5.79 | 10.70M |
| 2026-09-07 | CNY 5.81 | -0.17% | CNY 5.80 | CNY 5.85 | CNY 5.78 | 7.20M |
| 2026-09-04 | CNY 5.82 | +0.87% | CNY 5.80 | CNY 5.87 | CNY 5.76 | 8.43M |
| 2026-09-03 | CNY 5.77 | -2.37% | CNY 5.90 | CNY 5.96 | CNY 5.76 | 12.17M |
| 2026-09-02 | CNY 5.91 | +1.03% | CNY 5.88 | CNY 5.94 | CNY 5.80 | 12.74M |
| 2026-09-01 | CNY 5.85 | +0.52% | CNY 5.78 | CNY 5.87 | CNY 5.76 | 10.21M |
| 2026-08-31 | CNY 5.82 | +0.69% | CNY 5.80 | CNY 5.88 | CNY 5.78 | 11.12M |
| 2026-08-28 | CNY 5.78 | +1.23% | CNY 5.71 | CNY 5.79 | CNY 5.67 | 9.66M |
| 2026-08-27 | CNY 5.71 | +0.71% | CNY 5.64 | CNY 5.71 | CNY 5.62 | 9.91M |
| 2026-08-26 | CNY 5.67 | +0.18% | CNY 5.62 | CNY 5.70 | CNY 5.61 | 14.26M |
| 2026-08-25 | CNY 5.66 | +2.54% | CNY 5.50 | CNY 5.71 | CNY 5.48 | 18.12M |
| 2026-08-24 | CNY 5.52 | -2.13% | CNY 5.60 | CNY 5.73 | CNY 5.48 | 20.19M |
| 2026-08-21 | CNY 5.64 | -4.08% | CNY 5.74 | CNY 5.86 | CNY 5.64 | 33.95M |
| 2026-08-20 | CNY 5.88 | +5.57% | CNY 5.78 | CNY 6.13 | CNY 5.59 | 42.31M |
| 2026-08-19 | CNY 5.57 | 0.00% | CNY 5.53 | CNY 5.63 | CNY 5.51 | 9.21M |
| 2026-08-18 | CNY 5.57 | +0.72% | CNY 5.51 | CNY 5.58 | CNY 5.49 | 5.75M |
| 2026-08-17 | CNY 5.53 | +1.65% | CNY 5.43 | CNY 5.55 | CNY 5.40 | 6.69M |
| 2026-08-14 | CNY 5.44 | -0.55% | CNY 5.45 | CNY 5.50 | CNY 5.40 | 5.30M |
| 2026-08-13 | CNY 5.47 | -0.73% | CNY 5.52 | CNY 5.52 | CNY 5.41 | 7.60M |
| 2026-08-12 | CNY 5.51 | +0.92% | CNY 5.46 | CNY 5.53 | CNY 5.41 | 6.75M |
| 2026-08-11 | CNY 5.46 | -0.18% | CNY 5.45 | CNY 5.50 | CNY 5.41 | 6.69M |
| 2026-08-10 | CNY 5.47 | +2.63% | CNY 5.29 | CNY 5.48 | CNY 5.28 | 10.41M |
| 2026-08-07 | CNY 5.33 | -1.30% | CNY 5.38 | CNY 5.39 | CNY 5.26 | 7.48M |
| 2026-08-06 | CNY 5.40 | -0.37% | CNY 5.42 | CNY 5.44 | CNY 5.33 | 7.13M |
| 2026-08-05 | CNY 5.42 | 0.00% | CNY 5.43 | CNY 5.46 | CNY 5.36 | 7.63M |
| 2026-08-04 | CNY 5.42 | -1.28% | CNY 5.49 | CNY 5.52 | CNY 5.40 | 8.51M |
| 2026-08-03 | CNY 5.49 | +2.04% | CNY 5.38 | CNY 5.51 | CNY 5.36 | 7.70M |
| 2026-07-31 | CNY 5.38 | +0.37% | CNY 5.38 | CNY 5.40 | CNY 5.32 | 6.79M |
| 2026-07-30 | CNY 5.36 | -0.19% | CNY 5.36 | CNY 5.46 | CNY 5.31 | 6.69M |
| 2026-07-29 | CNY 5.37 | +2.09% | CNY 5.26 | CNY 5.40 | CNY 5.24 | 7.33M |
| 2026-07-28 | CNY 5.26 | +0.38% | CNY 5.20 | CNY 5.31 | CNY 5.19 | 4.34M |
| 2026-07-27 | CNY 5.24 | +1.55% | CNY 5.11 | CNY 5.26 | CNY 5.10 | 5.52M |
| 2026-07-24 | CNY 5.16 | -3.01% | CNY 5.29 | CNY 5.35 | CNY 5.13 | 7.09M |
| 2026-07-23 | CNY 5.32 | +3.50% | CNY 5.14 | CNY 5.33 | CNY 5.10 | 7.79M |
| 2026-07-22 | CNY 5.14 | -0.96% | CNY 5.19 | CNY 5.26 | CNY 5.08 | 8.20M |
| 2026-07-21 | CNY 5.19 | -2.44% | CNY 5.30 | CNY 5.33 | CNY 5.16 | 10.71M |
| 2026-07-20 | CNY 5.32 | -1.12% | CNY 5.38 | CNY 5.54 | CNY 5.26 | 11.34M |
| 2026-07-17 | CNY 5.38 | -1.10% | CNY 5.39 | CNY 5.55 | CNY 5.32 | 9.55M |
| 2026-07-16 | CNY 5.44 | +1.68% | CNY 5.35 | CNY 5.45 | CNY 5.30 | 6.92M |
| 2026-07-15 | CNY 5.35 | +0.94% | CNY 5.31 | CNY 5.39 | CNY 5.25 | 6.10M |
| 2026-07-14 | CNY 5.30 | +2.91% | CNY 5.09 | CNY 5.32 | CNY 5.09 | 8.12M |
| 2026-07-13 | CNY 5.15 | -0.58% | CNY 5.15 | CNY 5.23 | CNY 5.11 | 5.02M |
| 2026-07-10 | CNY 5.18 | +1.57% | CNY 5.09 | CNY 5.25 | CNY 5.04 | 7.15M |
| 2026-07-09 | CNY 5.10 | -1.16% | CNY 5.15 | CNY 5.21 | CNY 5.03 | 5.77M |
| 2026-07-08 | CNY 5.16 | -0.58% | CNY 5.18 | CNY 5.23 | CNY 5.09 | 5.43M |
| 2026-07-07 | CNY 5.19 | -2.99% | CNY 5.35 | CNY 5.35 | CNY 5.16 | 5.32M |
| 2026-07-06 | CNY 5.35 | +0.38% | CNY 5.32 | CNY 5.41 | CNY 5.26 | 6.03M |
| 2026-07-03 | CNY 5.33 | +3.70% | CNY 5.18 | CNY 5.35 | CNY 5.15 | 7.62M |
| 2026-07-02 | CNY 5.14 | +0.78% | CNY 5.10 | CNY 5.22 | CNY 5.07 | 7.57M |
| 2026-07-01 | CNY 5.10 | +2.82% | CNY 4.96 | CNY 5.17 | CNY 4.93 | 8.62M |
| 2026-06-30 | CNY 4.96 | -1.39% | CNY 5.03 | CNY 5.09 | CNY 4.89 | 6.87M |
| 2026-06-29 | CNY 5.03 | -0.40% | CNY 5.05 | CNY 5.08 | CNY 4.87 | 7.45M |
| 2026-06-26 | CNY 5.05 | -2.13% | CNY 5.16 | CNY 5.17 | CNY 5.04 | 5.42M |
| 2026-06-25 | CNY 5.16 | -1.71% | CNY 5.22 | CNY 5.27 | CNY 5.12 | 5.23M |
| 2026-06-24 | CNY 5.25 | -2.42% | CNY 5.38 | CNY 5.40 | CNY 5.18 | 5.28M |
| 2026-06-23 | CNY 5.38 | +1.51% | CNY 5.29 | CNY 5.45 | CNY 5.26 | 6.83M |
| 2026-06-22 | CNY 5.30 | +0.76% | CNY 5.30 | CNY 5.31 | CNY 5.08 | 6.46M |
| 2026-06-18 | CNY 5.26 | -2.23% | CNY 5.35 | CNY 5.36 | CNY 5.25 | 5.95M |
| 2026-06-17 | CNY 5.38 | -1.10% | CNY 5.41 | CNY 5.43 | CNY 5.29 | 5.61M |
| 2026-06-16 | CNY 5.44 | -1.09% | CNY 5.51 | CNY 5.51 | CNY 5.39 | 4.60M |
| 2026-06-15 | CNY 5.50 | -0.18% | CNY 5.49 | CNY 5.62 | CNY 5.43 | 5.89M |
| 2026-06-12 | CNY 5.51 | +1.66% | CNY 5.42 | CNY 5.57 | CNY 5.37 | 6.60M |
| 2026-06-11 | CNY 5.42 | -1.28% | CNY 5.47 | CNY 5.51 | CNY 5.34 | 5.81M |
| 2026-06-10 | CNY 5.49 | -1.79% | CNY 5.52 | CNY 5.55 | CNY 5.41 | 4.84M |
| 2026-06-09 | CNY 5.59 | -0.71% | CNY 5.69 | CNY 5.69 | CNY 5.52 | 5.47M |
| 2026-06-08 | CNY 5.63 | -2.26% | CNY 5.67 | CNY 5.75 | CNY 5.56 | 6.67M |
| 2026-06-05 | CNY 5.76 | +0.52% | CNY 5.75 | CNY 5.83 | CNY 5.70 | 5.75M |
| 2026-06-04 | CNY 5.73 | -2.39% | CNY 5.85 | CNY 5.89 | CNY 5.70 | 6.17M |
| 2026-06-03 | CNY 5.87 | -1.01% | CNY 5.92 | CNY 5.94 | CNY 5.78 | 7.41M |
| 2026-06-02 | CNY 5.93 | -1.66% | CNY 6.06 | CNY 6.08 | CNY 5.88 | 8.24M |
| 2026-06-01 | CNY 6.03 | +4.51% | CNY 5.76 | CNY 6.08 | CNY 5.71 | 11.27M |
| 2026-05-29 | CNY 5.77 | -0.17% | CNY 5.81 | CNY 5.87 | CNY 5.76 | 8.68M |
| 2026-05-28 | CNY 5.78 | -0.34% | CNY 5.80 | CNY 5.87 | CNY 5.71 | 5.73M |
| 2026-05-27 | CNY 5.80 | -1.86% | CNY 5.88 | CNY 5.93 | CNY 5.75 | 5.85M |
| 2026-05-26 | CNY 5.91 | -1.01% | CNY 5.94 | CNY 5.97 | CNY 5.83 | 7.05M |