Nanjing Port Co., Ltd. Class A 002040
SZSE · China · Transportation
CNY 8.72-0.06 (-0.68%)
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 8.72 | -0.68% | CNY 8.86 | CNY 8.86 | CNY 8.72 | 8.05M |
| 2026-09-29 | CNY 8.78 | -1.68% | CNY 8.89 | CNY 8.94 | CNY 8.76 | 11.23M |
| 2026-09-28 | CNY 8.93 | -1.65% | CNY 9.22 | CNY 9.27 | CNY 8.89 | 12.28M |
| 2026-09-24 | CNY 9.08 | +0.44% | CNY 9.07 | CNY 9.35 | CNY 8.97 | 16.22M |
| 2026-09-23 | CNY 9.04 | -2.69% | CNY 9.23 | CNY 9.25 | CNY 9.00 | 16.97M |
| 2026-09-22 | CNY 9.29 | -2.93% | CNY 9.55 | CNY 9.55 | CNY 9.17 | 23.82M |
| 2026-09-21 | CNY 9.57 | +3.12% | CNY 9.26 | CNY 9.58 | CNY 9.15 | 25.43M |
| 2026-09-18 | CNY 9.28 | -0.11% | CNY 9.18 | CNY 9.33 | CNY 8.95 | 30.48M |
| 2026-09-17 | CNY 9.29 | +3.68% | CNY 8.86 | CNY 9.47 | CNY 8.65 | 42.05M |
| 2026-09-16 | CNY 8.96 | -4.88% | CNY 9.21 | CNY 9.42 | CNY 8.86 | 42.55M |
| 2026-09-15 | CNY 9.42 | -1.46% | CNY 9.75 | CNY 10.08 | CNY 9.20 | 56.45M |
| 2026-09-14 | CNY 9.56 | +3.58% | CNY 9.20 | CNY 10.15 | CNY 9.15 | 68.82M |
| 2026-09-11 | CNY 9.23 | -10.04% | CNY 9.97 | CNY 10.30 | CNY 9.23 | 48.81M |
| 2026-09-10 | CNY 10.26 | +2.81% | CNY 10.98 | CNY 10.98 | CNY 10.16 | 86.59M |
| 2026-09-09 | CNY 9.98 | +10.03% | CNY 9.00 | CNY 9.98 | CNY 8.93 | 35.37M |
| 2026-09-08 | CNY 9.07 | +1.68% | CNY 8.88 | CNY 9.07 | CNY 8.81 | 14.52M |
| 2026-09-07 | CNY 8.92 | -0.67% | CNY 8.99 | CNY 9.07 | CNY 8.90 | 11.42M |
| 2026-09-04 | CNY 8.98 | -2.07% | CNY 8.93 | CNY 9.08 | CNY 8.93 | 20.90M |
| 2026-09-03 | CNY 9.17 | +3.62% | CNY 8.75 | CNY 9.50 | CNY 8.73 | 31.78M |
| 2026-09-02 | CNY 8.85 | -1.12% | CNY 9.00 | CNY 9.26 | CNY 8.82 | 28.11M |
| 2026-09-01 | CNY 8.95 | +2.29% | CNY 8.78 | CNY 8.95 | CNY 8.76 | 15.85M |
| 2026-08-31 | CNY 8.75 | -0.23% | CNY 8.71 | CNY 8.79 | CNY 8.63 | 11.43M |
| 2026-08-28 | CNY 8.77 | +1.50% | CNY 8.65 | CNY 8.80 | CNY 8.52 | 15.73M |
| 2026-08-27 | CNY 8.64 | -1.59% | CNY 8.70 | CNY 8.71 | CNY 8.52 | 15.96M |
| 2026-08-26 | CNY 8.78 | -0.57% | CNY 8.75 | CNY 8.83 | CNY 8.69 | 20.19M |
| 2026-08-25 | CNY 8.83 | +1.49% | CNY 8.71 | CNY 9.48 | CNY 8.71 | 29.37M |
| 2026-08-24 | CNY 8.70 | -2.25% | CNY 9.08 | CNY 9.15 | CNY 8.65 | 22.86M |
| 2026-08-21 | CNY 8.90 | -2.41% | CNY 8.77 | CNY 9.07 | CNY 8.65 | 31.42M |
| 2026-08-20 | CNY 9.12 | +0.66% | CNY 8.80 | CNY 9.53 | CNY 8.63 | 47.58M |
| 2026-08-19 | CNY 9.06 | +9.95% | CNY 8.20 | CNY 9.06 | CNY 8.16 | 31.52M |
| 2026-08-18 | CNY 8.24 | -0.48% | CNY 8.29 | CNY 8.31 | CNY 8.18 | 4.42M |
| 2026-08-17 | CNY 8.28 | +2.10% | CNY 8.16 | CNY 8.35 | CNY 8.10 | 8.38M |
| 2026-08-14 | CNY 8.11 | +0.75% | CNY 8.05 | CNY 8.24 | CNY 8.02 | 7.12M |
| 2026-08-13 | CNY 8.05 | -0.98% | CNY 8.15 | CNY 8.17 | CNY 8.04 | 4.28M |
| 2026-08-12 | CNY 8.13 | +0.49% | CNY 8.08 | CNY 8.14 | CNY 8.08 | 3.51M |
| 2026-08-11 | CNY 8.09 | -1.22% | CNY 8.22 | CNY 8.22 | CNY 8.08 | 3.89M |
| 2026-08-10 | CNY 8.19 | +1.36% | CNY 8.08 | CNY 8.21 | CNY 8.01 | 5.17M |
| 2026-08-07 | CNY 8.08 | -0.49% | CNY 8.12 | CNY 8.12 | CNY 8.01 | 4.34M |
| 2026-08-06 | CNY 8.12 | -0.73% | CNY 8.20 | CNY 8.20 | CNY 8.03 | 5.56M |
| 2026-08-05 | CNY 8.18 | +0.12% | CNY 8.17 | CNY 8.22 | CNY 8.08 | 5.09M |
| 2026-08-04 | CNY 8.17 | -0.85% | CNY 8.24 | CNY 8.29 | CNY 8.14 | 5.37M |
| 2026-08-03 | CNY 8.24 | +1.85% | CNY 8.09 | CNY 8.26 | CNY 8.08 | 5.39M |
| 2026-07-31 | CNY 8.09 | +0.37% | CNY 8.00 | CNY 8.10 | CNY 7.98 | 4.73M |
| 2026-07-30 | CNY 8.06 | -0.37% | CNY 8.05 | CNY 8.18 | CNY 8.00 | 6.07M |
| 2026-07-29 | CNY 8.09 | +1.25% | CNY 8.02 | CNY 8.12 | CNY 7.98 | 6.22M |
| 2026-07-28 | CNY 7.99 | -1.60% | CNY 8.00 | CNY 8.02 | CNY 7.94 | 4.47M |
| 2026-07-27 | CNY 8.12 | +1.63% | CNY 7.97 | CNY 8.14 | CNY 7.90 | 6.30M |
| 2026-07-24 | CNY 7.99 | -0.75% | CNY 8.06 | CNY 8.14 | CNY 7.97 | 8.06M |
| 2026-07-23 | CNY 8.05 | +2.16% | CNY 7.88 | CNY 8.06 | CNY 7.82 | 7.57M |
| 2026-07-22 | CNY 7.88 | +0.64% | CNY 7.82 | CNY 7.93 | CNY 7.79 | 5.43M |
| 2026-07-21 | CNY 7.83 | -0.63% | CNY 7.91 | CNY 7.94 | CNY 7.71 | 6.61M |
| 2026-07-20 | CNY 7.88 | -0.63% | CNY 7.89 | CNY 8.07 | CNY 7.78 | 7.91M |
| 2026-07-17 | CNY 7.93 | -0.50% | CNY 7.97 | CNY 8.11 | CNY 7.84 | 7.84M |
| 2026-07-16 | CNY 7.97 | -0.50% | CNY 7.94 | CNY 8.04 | CNY 7.86 | 4.76M |
| 2026-07-15 | CNY 8.01 | +1.65% | CNY 7.80 | CNY 8.04 | CNY 7.72 | 8.67M |
| 2026-07-14 | CNY 7.88 | +2.87% | CNY 7.66 | CNY 7.98 | CNY 7.58 | 7.72M |
| 2026-07-13 | CNY 7.66 | -1.03% | CNY 7.77 | CNY 7.77 | CNY 7.63 | 5.02M |
| 2026-07-10 | CNY 7.74 | +2.52% | CNY 7.54 | CNY 7.81 | CNY 7.47 | 6.64M |
| 2026-07-09 | CNY 7.55 | -0.79% | CNY 7.53 | CNY 7.66 | CNY 7.47 | 3.91M |
| 2026-07-08 | CNY 7.61 | -0.91% | CNY 7.75 | CNY 7.75 | CNY 7.59 | 3.94M |
| 2026-07-07 | CNY 7.68 | -2.29% | CNY 7.85 | CNY 7.85 | CNY 7.59 | 5.08M |
| 2026-07-06 | CNY 7.86 | +0.38% | CNY 7.84 | CNY 7.93 | CNY 7.79 | 4.75M |
| 2026-07-03 | CNY 7.83 | +1.56% | CNY 7.79 | CNY 7.89 | CNY 7.72 | 6.14M |
| 2026-07-02 | CNY 7.71 | +0.39% | CNY 7.61 | CNY 7.84 | CNY 7.56 | 6.80M |
| 2026-07-01 | CNY 7.68 | +3.09% | CNY 7.42 | CNY 7.71 | CNY 7.42 | 7.91M |
| 2026-06-30 | CNY 7.45 | -1.06% | CNY 7.53 | CNY 7.57 | CNY 7.38 | 6.50M |
| 2026-06-29 | CNY 7.53 | -0.40% | CNY 7.55 | CNY 7.62 | CNY 7.38 | 7.09M |
| 2026-06-26 | CNY 7.56 | -3.82% | CNY 7.80 | CNY 7.80 | CNY 7.56 | 9.03M |
| 2026-06-25 | CNY 7.86 | -7.20% | CNY 8.22 | CNY 8.30 | CNY 7.82 | 15.91M |
| 2026-06-24 | CNY 8.47 | +2.17% | CNY 8.29 | CNY 8.96 | CNY 8.28 | 16.82M |
| 2026-06-23 | CNY 8.29 | 0.00% | CNY 8.28 | CNY 8.41 | CNY 8.20 | 7.84M |
| 2026-06-22 | CNY 8.29 | -0.72% | CNY 8.33 | CNY 8.35 | CNY 8.03 | 9.95M |
| 2026-06-18 | CNY 8.35 | -2.68% | CNY 8.66 | CNY 8.70 | CNY 8.29 | 10.42M |
| 2026-06-17 | CNY 8.58 | -1.83% | CNY 8.73 | CNY 8.84 | CNY 8.53 | 14.59M |
| 2026-06-16 | CNY 8.74 | -5.21% | CNY 9.06 | CNY 9.06 | CNY 8.64 | 20.88M |
| 2026-06-15 | CNY 9.22 | +10.02% | CNY 8.74 | CNY 9.22 | CNY 8.72 | 7.29M |
| 2026-06-12 | CNY 8.38 | +1.70% | CNY 8.35 | CNY 8.44 | CNY 8.19 | 6.57M |
| 2026-06-11 | CNY 8.24 | +0.12% | CNY 8.16 | CNY 8.33 | CNY 8.15 | 5.18M |
| 2026-06-10 | CNY 8.23 | -2.26% | CNY 8.41 | CNY 8.42 | CNY 8.13 | 6.85M |
| 2026-06-09 | CNY 8.42 | -1.41% | CNY 8.67 | CNY 8.67 | CNY 8.41 | 6.18M |
| 2026-06-08 | CNY 8.54 | -4.47% | CNY 8.81 | CNY 8.88 | CNY 8.45 | 8.80M |
| 2026-06-05 | CNY 8.94 | +1.59% | CNY 8.76 | CNY 9.05 | CNY 8.76 | 8.52M |
| 2026-06-04 | CNY 8.80 | -2.44% | CNY 9.03 | CNY 9.04 | CNY 8.73 | 7.07M |
| 2026-06-03 | CNY 9.02 | -1.20% | CNY 9.14 | CNY 9.17 | CNY 8.97 | 7.08M |
| 2026-06-02 | CNY 9.13 | -1.51% | CNY 9.23 | CNY 9.27 | CNY 9.05 | 7.61M |
| 2026-06-01 | CNY 9.27 | +3.11% | CNY 8.90 | CNY 9.36 | CNY 8.88 | 9.93M |
| 2026-05-29 | CNY 8.99 | -1.21% | CNY 9.16 | CNY 9.18 | CNY 8.97 | 6.77M |
| 2026-05-28 | CNY 9.10 | +0.22% | CNY 9.09 | CNY 9.21 | CNY 8.92 | 7.05M |
| 2026-05-27 | CNY 9.08 | -4.32% | CNY 9.45 | CNY 9.45 | CNY 9.04 | 10.76M |
| 2026-05-26 | CNY 9.49 | -3.16% | CNY 9.71 | CNY 9.83 | CNY 9.38 | 11.77M |