Nanjing Sheng Hang Shipping Co. Ltd. Class A 001205
SZSE · China · Transportation
CNY 14.44+0.03 (+0.21%)
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 14.44 | +0.21% | CNY 14.59 | CNY 14.68 | CNY 14.30 | 2.49M |
| 2026-09-29 | CNY 14.41 | +0.07% | CNY 14.37 | CNY 14.54 | CNY 14.32 | 1.89M |
| 2026-09-28 | CNY 14.40 | -1.44% | CNY 14.60 | CNY 14.70 | CNY 14.31 | 2.88M |
| 2026-09-24 | CNY 14.61 | +0.62% | CNY 14.55 | CNY 14.70 | CNY 14.50 | 2.05M |
| 2026-09-23 | CNY 14.52 | -0.55% | CNY 14.60 | CNY 14.63 | CNY 14.42 | 1.64M |
| 2026-09-22 | CNY 14.60 | +0.27% | CNY 14.50 | CNY 14.60 | CNY 14.30 | 3.55M |
| 2026-09-21 | CNY 14.56 | +0.69% | CNY 14.44 | CNY 14.66 | CNY 14.38 | 4.34M |
| 2026-09-18 | CNY 14.46 | +0.07% | CNY 14.41 | CNY 14.55 | CNY 14.30 | 3.56M |
| 2026-09-17 | CNY 14.45 | +0.91% | CNY 14.29 | CNY 14.52 | CNY 14.01 | 4.09M |
| 2026-09-16 | CNY 14.32 | -0.14% | CNY 14.31 | CNY 14.51 | CNY 14.23 | 2.26M |
| 2026-09-15 | CNY 14.34 | -0.97% | CNY 14.67 | CNY 14.67 | CNY 14.22 | 3.02M |
| 2026-09-14 | CNY 14.48 | +0.77% | CNY 14.39 | CNY 14.87 | CNY 14.32 | 3.44M |
| 2026-09-11 | CNY 14.37 | -2.64% | CNY 14.75 | CNY 14.80 | CNY 14.21 | 3.73M |
| 2026-09-10 | CNY 14.76 | -3.34% | CNY 15.27 | CNY 15.46 | CNY 14.69 | 6.07M |
| 2026-09-09 | CNY 15.27 | +4.09% | CNY 14.66 | CNY 15.30 | CNY 14.58 | 8.40M |
| 2026-09-08 | CNY 14.67 | +0.48% | CNY 14.58 | CNY 14.78 | CNY 14.46 | 2.29M |
| 2026-09-07 | CNY 14.60 | -0.34% | CNY 14.58 | CNY 14.70 | CNY 14.50 | 3.13M |
| 2026-09-04 | CNY 14.65 | -1.21% | CNY 14.84 | CNY 14.95 | CNY 14.59 | 2.78M |
| 2026-09-03 | CNY 14.83 | +0.95% | CNY 14.61 | CNY 15.13 | CNY 14.61 | 3.62M |
| 2026-09-02 | CNY 14.69 | -0.14% | CNY 14.71 | CNY 14.75 | CNY 14.51 | 1.74M |
| 2026-09-01 | CNY 14.71 | -1.34% | CNY 14.80 | CNY 15.10 | CNY 14.64 | 3.03M |
| 2026-08-31 | CNY 14.91 | +3.47% | CNY 14.50 | CNY 15.03 | CNY 14.33 | 5.53M |
| 2026-08-28 | CNY 14.41 | +0.07% | CNY 14.38 | CNY 14.66 | CNY 14.34 | 2.35M |
| 2026-08-27 | CNY 14.40 | -0.76% | CNY 14.52 | CNY 14.60 | CNY 14.31 | 2.34M |
| 2026-08-26 | CNY 14.51 | -0.82% | CNY 14.69 | CNY 14.74 | CNY 14.50 | 2.00M |
| 2026-08-25 | CNY 14.63 | +0.21% | CNY 14.55 | CNY 14.69 | CNY 14.48 | 2.41M |
| 2026-08-24 | CNY 14.60 | +0.90% | CNY 14.44 | CNY 14.70 | CNY 14.26 | 2.98M |
| 2026-08-21 | CNY 14.47 | +0.42% | CNY 14.39 | CNY 14.56 | CNY 14.23 | 2.68M |
| 2026-08-20 | CNY 14.41 | +1.48% | CNY 14.29 | CNY 14.60 | CNY 14.25 | 3.37M |
| 2026-08-19 | CNY 14.20 | -2.27% | CNY 14.38 | CNY 14.50 | CNY 14.12 | 3.27M |
| 2026-08-18 | CNY 14.53 | +1.18% | CNY 14.44 | CNY 14.63 | CNY 14.22 | 4.94M |
| 2026-08-17 | CNY 14.36 | +4.28% | CNY 13.85 | CNY 14.36 | CNY 13.69 | 7.88M |
| 2026-08-14 | CNY 13.77 | +0.07% | CNY 13.71 | CNY 13.88 | CNY 13.64 | 3.43M |
| 2026-08-13 | CNY 13.76 | -0.29% | CNY 13.71 | CNY 13.86 | CNY 13.67 | 1.28M |
| 2026-08-12 | CNY 13.80 | +0.44% | CNY 13.74 | CNY 13.89 | CNY 13.67 | 1.36M |
| 2026-08-11 | CNY 13.74 | -1.22% | CNY 13.90 | CNY 13.91 | CNY 13.71 | 2.01M |
| 2026-08-10 | CNY 13.91 | +2.28% | CNY 13.60 | CNY 13.98 | CNY 13.45 | 4.90M |
| 2026-08-07 | CNY 13.60 | 0.00% | CNY 13.60 | CNY 13.70 | CNY 13.37 | 2.17M |
| 2026-08-06 | CNY 13.60 | -0.44% | CNY 13.70 | CNY 13.70 | CNY 13.42 | 1.53M |
| 2026-08-05 | CNY 13.66 | +1.04% | CNY 13.52 | CNY 13.76 | CNY 13.47 | 3.03M |
| 2026-08-04 | CNY 13.52 | -0.88% | CNY 13.69 | CNY 14.00 | CNY 13.44 | 4.35M |
| 2026-08-03 | CNY 13.64 | +2.71% | CNY 13.28 | CNY 13.76 | CNY 13.26 | 3.44M |
| 2026-07-31 | CNY 13.28 | -0.75% | CNY 13.31 | CNY 13.53 | CNY 13.21 | 3.65M |
| 2026-07-30 | CNY 13.38 | +0.90% | CNY 13.25 | CNY 13.99 | CNY 13.21 | 6.65M |
| 2026-07-29 | CNY 13.26 | +4.74% | CNY 12.67 | CNY 13.30 | CNY 12.66 | 3.16M |
| 2026-07-28 | CNY 12.66 | +0.80% | CNY 12.52 | CNY 12.75 | CNY 12.48 | 2.24M |
| 2026-07-27 | CNY 12.56 | +2.20% | CNY 12.27 | CNY 12.59 | CNY 12.19 | 2.34M |
| 2026-07-24 | CNY 12.29 | -1.29% | CNY 12.40 | CNY 12.40 | CNY 12.17 | 2.32M |
| 2026-07-23 | CNY 12.45 | +0.65% | CNY 12.33 | CNY 12.47 | CNY 12.22 | 1.76M |
| 2026-07-22 | CNY 12.37 | +0.41% | CNY 12.23 | CNY 12.45 | CNY 12.20 | 2.58M |
| 2026-07-21 | CNY 12.32 | -3.37% | CNY 12.75 | CNY 12.75 | CNY 12.15 | 5.06M |
| 2026-07-20 | CNY 12.75 | -1.85% | CNY 12.99 | CNY 13.19 | CNY 12.48 | 4.78M |
| 2026-07-17 | CNY 12.99 | -2.04% | CNY 13.27 | CNY 13.51 | CNY 12.91 | 3.70M |
| 2026-07-16 | CNY 13.26 | +0.76% | CNY 13.16 | CNY 13.42 | CNY 13.02 | 2.45M |
| 2026-07-15 | CNY 13.16 | +0.30% | CNY 13.05 | CNY 13.25 | CNY 12.99 | 2.62M |
| 2026-07-14 | CNY 13.12 | +0.54% | CNY 13.07 | CNY 13.19 | CNY 12.96 | 5.61M |
| 2026-07-13 | CNY 13.05 | -1.95% | CNY 13.27 | CNY 13.31 | CNY 13.01 | 4.53M |
| 2026-07-10 | CNY 13.31 | +0.91% | CNY 13.33 | CNY 13.57 | CNY 13.22 | 5.17M |
| 2026-07-09 | CNY 13.19 | -1.42% | CNY 13.37 | CNY 13.39 | CNY 13.12 | 2.84M |
| 2026-07-08 | CNY 13.38 | -0.82% | CNY 13.49 | CNY 13.50 | CNY 13.22 | 2.49M |
| 2026-07-07 | CNY 13.49 | -2.39% | CNY 13.61 | CNY 13.78 | CNY 13.46 | 3.48M |
| 2026-07-06 | CNY 13.82 | +0.07% | CNY 13.75 | CNY 13.96 | CNY 13.68 | 5.47M |
| 2026-07-03 | CNY 13.81 | +0.44% | CNY 13.80 | CNY 13.85 | CNY 13.57 | 4.51M |
| 2026-07-02 | CNY 13.75 | -1.22% | CNY 13.90 | CNY 14.10 | CNY 13.68 | 5.27M |
| 2026-07-01 | CNY 13.92 | +1.75% | CNY 13.75 | CNY 14.09 | CNY 13.40 | 13.31M |
| 2026-06-30 | CNY 13.68 | -1.30% | CNY 13.70 | CNY 13.79 | CNY 13.31 | 11.20M |
| 2026-06-29 | CNY 13.86 | -1.35% | CNY 13.80 | CNY 14.00 | CNY 13.00 | 7.90M |
| 2026-06-26 | CNY 14.05 | +0.72% | CNY 13.83 | CNY 14.22 | CNY 13.79 | 14.08M |
| 2026-06-25 | CNY 13.95 | -1.76% | CNY 14.11 | CNY 14.30 | CNY 13.80 | 6.79M |
| 2026-06-24 | CNY 14.20 | -1.59% | CNY 14.43 | CNY 14.50 | CNY 14.09 | 3.72M |
| 2026-06-23 | CNY 14.43 | +1.48% | CNY 14.10 | CNY 14.69 | CNY 14.08 | 6.18M |
| 2026-06-22 | CNY 14.22 | +0.71% | CNY 14.22 | CNY 14.29 | CNY 13.79 | 7.96M |
| 2026-06-18 | CNY 14.12 | -0.35% | CNY 14.06 | CNY 14.26 | CNY 13.78 | 8.05M |
| 2026-06-17 | CNY 14.17 | -0.56% | CNY 14.16 | CNY 14.40 | CNY 14.01 | 7.76M |
| 2026-06-16 | CNY 14.25 | +0.35% | CNY 14.05 | CNY 14.33 | CNY 13.78 | 5.52M |
| 2026-06-15 | CNY 14.20 | +2.16% | CNY 14.12 | CNY 14.95 | CNY 14.11 | 6.05M |
| 2026-06-12 | CNY 13.90 | +1.02% | CNY 13.85 | CNY 13.99 | CNY 13.69 | 3.63M |
| 2026-06-11 | CNY 13.76 | +0.22% | CNY 13.69 | CNY 13.89 | CNY 13.60 | 5.22M |
| 2026-06-10 | CNY 13.73 | -2.07% | CNY 14.03 | CNY 14.10 | CNY 13.55 | 5.65M |
| 2026-06-09 | CNY 14.02 | +0.36% | CNY 13.94 | CNY 14.35 | CNY 13.74 | 5.75M |
| 2026-06-08 | CNY 13.97 | -0.99% | CNY 14.11 | CNY 14.11 | CNY 13.56 | 2.81M |
| 2026-06-05 | CNY 14.11 | +0.71% | CNY 14.05 | CNY 14.25 | CNY 13.94 | 2.33M |
| 2026-06-04 | CNY 14.01 | -0.92% | CNY 14.10 | CNY 14.19 | CNY 13.94 | 2.30M |
| 2026-06-03 | CNY 14.14 | -1.39% | CNY 14.43 | CNY 14.45 | CNY 14.03 | 3.66M |
| 2026-06-02 | CNY 14.34 | -0.07% | CNY 14.25 | CNY 14.39 | CNY 14.11 | 2.83M |
| 2026-06-01 | CNY 14.35 | +3.68% | CNY 13.81 | CNY 14.36 | CNY 13.71 | 3.67M |
| 2026-05-29 | CNY 13.84 | -1.28% | CNY 14.00 | CNY 14.15 | CNY 13.79 | 2.42M |
| 2026-05-28 | CNY 14.02 | -0.36% | CNY 13.99 | CNY 14.16 | CNY 13.70 | 4.47M |
| 2026-05-27 | CNY 14.07 | -1.88% | CNY 14.54 | CNY 14.54 | CNY 13.92 | 3.79M |
| 2026-05-26 | CNY 14.34 | -2.38% | CNY 14.50 | CNY 14.64 | CNY 14.20 | 3.96M |