Nanjing Railway New Technology Co., Ltd. Class A 301016
SZSE · China · Producer Manufacturing
CNY 14.99-0.28 (-1.83%)
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 14.99 | -1.83% | CNY 15.25 | CNY 15.60 | CNY 14.87 | 3.37M |
| 2026-09-29 | CNY 15.27 | +1.06% | CNY 15.27 | CNY 15.45 | CNY 14.81 | 3.00M |
| 2026-09-28 | CNY 15.11 | -1.05% | CNY 15.25 | CNY 15.50 | CNY 14.81 | 5.35M |
| 2026-09-24 | CNY 15.27 | -2.68% | CNY 15.58 | CNY 15.88 | CNY 15.20 |
| 2.66M |
| 2026-09-23 | CNY 15.69 | +0.06% | CNY 15.54 | CNY 15.87 | CNY 15.43 | 2.52M |
| 2026-09-22 | CNY 15.68 | -1.20% | CNY 15.86 | CNY 16.43 | CNY 15.47 | 3.95M |
| 2026-09-21 | CNY 15.87 | +7.16% | CNY 14.80 | CNY 15.97 | CNY 14.73 | 5.91M |
| 2026-09-18 | CNY 14.81 | -0.07% | CNY 14.87 | CNY 15.13 | CNY 14.72 | 3.48M |
| 2026-09-17 | CNY 14.82 | -4.45% | CNY 15.46 | CNY 15.46 | CNY 14.51 | 4.92M |
| 2026-09-16 | CNY 15.51 | +1.24% | CNY 15.47 | CNY 15.72 | CNY 14.93 | 5.44M |
| 2026-09-15 | CNY 15.32 | -1.92% | CNY 15.77 | CNY 15.84 | CNY 15.29 | 2.54M |
| 2026-09-14 | CNY 15.62 | -0.64% | CNY 15.74 | CNY 15.85 | CNY 15.35 | 4.53M |
| 2026-09-11 | CNY 15.72 | -2.06% | CNY 15.98 | CNY 16.10 | CNY 15.49 | 5.11M |
| 2026-09-10 | CNY 16.05 | +2.23% | CNY 15.76 | CNY 16.20 | CNY 15.45 | 7.11M |
| 2026-09-09 | CNY 15.70 | +1.09% | CNY 15.53 | CNY 15.88 | CNY 15.32 | 6.28M |
| 2026-09-08 | CNY 15.53 | +5.36% | CNY 14.89 | CNY 15.55 | CNY 14.50 | 7.59M |
| 2026-09-07 | CNY 14.74 | +6.20% | CNY 13.77 | CNY 15.27 | CNY 13.77 | 7.64M |
| 2026-09-04 | CNY 13.88 | -0.36% | CNY 13.99 | CNY 14.29 | CNY 13.66 | 3.71M |
| 2026-09-03 | CNY 13.93 | -0.64% | CNY 14.02 | CNY 14.48 | CNY 13.89 | 3.14M |
| 2026-09-02 | CNY 14.02 | -1.34% | CNY 14.20 | CNY 14.41 | CNY 13.86 | 6.31M |
| 2026-09-01 | CNY 14.21 | +4.87% | CNY 13.60 | CNY 14.39 | CNY 13.20 | 8.64M |
| 2026-08-31 | CNY 13.55 | +8.14% | CNY 12.52 | CNY 13.68 | CNY 12.38 | 9.39M |
| 2026-08-28 | CNY 12.53 | +0.48% | CNY 12.49 | CNY 12.55 | CNY 12.35 | 2.04M |
| 2026-08-27 | CNY 12.47 | +0.32% | CNY 12.33 | CNY 12.54 | CNY 12.30 | 2.35M |
| 2026-08-26 | CNY 12.43 | +1.14% | CNY 12.28 | CNY 12.53 | CNY 12.12 | 2.56M |
| 2026-08-25 | CNY 12.29 | +3.63% | CNY 11.85 | CNY 12.34 | CNY 11.70 | 3.13M |
| 2026-08-24 | CNY 11.86 | -0.84% | CNY 11.97 | CNY 12.41 | CNY 11.63 | 3.71M |
| 2026-08-21 | CNY 11.96 | +1.10% | CNY 11.80 | CNY 12.08 | CNY 11.46 | 3.13M |
| 2026-08-20 | CNY 11.83 | +1.81% | CNY 11.80 | CNY 12.02 | CNY 11.70 | 2.79M |
| 2026-08-19 | CNY 11.62 | -7.26% | CNY 12.40 | CNY 12.46 | CNY 11.60 | 4.35M |
| 2026-08-18 | CNY 12.53 | -1.34% | CNY 12.69 | CNY 12.77 | CNY 12.39 | 2.06M |
| 2026-08-17 | CNY 12.70 | +0.40% | CNY 12.80 | CNY 12.89 | CNY 12.48 | 2.39M |
| 2026-08-14 | CNY 12.65 | -0.08% | CNY 12.65 | CNY 12.76 | CNY 12.46 | 2.50M |
| 2026-08-13 | CNY 12.66 | -2.69% | CNY 12.98 | CNY 13.08 | CNY 12.65 | 3.16M |
| 2026-08-12 | CNY 13.01 | 0.00% | CNY 12.93 | CNY 13.14 | CNY 12.91 | 3.21M |
| 2026-08-11 | CNY 13.01 | -1.06% | CNY 13.11 | CNY 13.17 | CNY 12.83 | 3.55M |
| 2026-08-10 | CNY 13.15 | +0.23% | CNY 13.04 | CNY 13.17 | CNY 12.84 | 4.10M |
| 2026-08-07 | CNY 13.12 | -0.38% | CNY 13.07 | CNY 13.15 | CNY 12.68 | 7.18M |
| 2026-08-06 | CNY 13.17 | -4.84% | CNY 13.45 | CNY 13.59 | CNY 12.97 | 11.59M |
| 2026-08-05 | CNY 13.84 | +12.52% | CNY 12.70 | CNY 14.64 | CNY 12.69 | 14.58M |
| 2026-08-04 | CNY 12.30 | +1.40% | CNY 12.18 | CNY 12.44 | CNY 12.10 | 2.71M |
| 2026-08-03 | CNY 12.13 | +3.94% | CNY 11.68 | CNY 12.13 | CNY 11.56 | 2.98M |
| 2026-07-31 | CNY 11.67 | +2.01% | CNY 11.45 | CNY 11.84 | CNY 11.45 | 2.76M |
| 2026-07-30 | CNY 11.44 | -3.46% | CNY 11.73 | CNY 12.00 | CNY 11.39 | 2.24M |
| 2026-07-29 | CNY 11.85 | +1.20% | CNY 11.80 | CNY 11.96 | CNY 11.52 | 2.39M |
| 2026-07-28 | CNY 11.71 | -0.34% | CNY 11.60 | CNY 12.08 | CNY 11.60 | 1.82M |
| 2026-07-27 | CNY 11.75 | +2.62% | CNY 11.25 | CNY 11.85 | CNY 11.25 | 2.18M |
| 2026-07-24 | CNY 11.45 | -2.05% | CNY 11.69 | CNY 11.78 | CNY 11.29 | 2.57M |
| 2026-07-23 | CNY 11.69 | +6.27% | CNY 11.01 | CNY 11.71 | CNY 10.96 | 3.18M |
| 2026-07-22 | CNY 11.00 | -2.74% | CNY 11.34 | CNY 11.44 | CNY 10.88 | 2.82M |
| 2026-07-21 | CNY 11.31 | -0.35% | CNY 11.47 | CNY 11.47 | CNY 10.48 | 4.84M |
| 2026-07-20 | CNY 11.35 | -5.10% | CNY 12.09 | CNY 12.31 | CNY 11.07 | 4.34M |
| 2026-07-17 | CNY 11.96 | -5.38% | CNY 12.54 | CNY 13.30 | CNY 11.90 | 4.02M |
| 2026-07-16 | CNY 12.64 | -0.78% | CNY 12.54 | CNY 12.92 | CNY 12.51 | 2.30M |
| 2026-07-15 | CNY 12.74 | +1.27% | CNY 12.55 | CNY 12.94 | CNY 12.40 | 2.96M |
| 2026-07-14 | CNY 12.58 | +1.86% | CNY 12.48 | CNY 12.94 | CNY 12.19 | 3.44M |
| 2026-07-13 | CNY 12.35 | -7.49% | CNY 13.49 | CNY 13.49 | CNY 12.35 | 3.90M |
| 2026-07-10 | CNY 13.35 | +1.37% | CNY 13.06 | CNY 13.75 | CNY 13.00 | 3.81M |
| 2026-07-09 | CNY 13.17 | +0.92% | CNY 13.36 | CNY 14.21 | CNY 12.85 | 4.54M |
| 2026-07-08 | CNY 13.05 | -1.88% | CNY 13.27 | CNY 13.39 | CNY 12.85 | 2.65M |
| 2026-07-07 | CNY 13.30 | -3.34% | CNY 13.72 | CNY 14.13 | CNY 13.25 | 3.61M |
| 2026-07-06 | CNY 13.76 | -5.10% | CNY 14.50 | CNY 14.79 | CNY 13.69 | 3.94M |
| 2026-07-03 | CNY 14.50 | -1.02% | CNY 14.68 | CNY 14.90 | CNY 14.50 | 3.93M |
| 2026-07-02 | CNY 14.65 | -3.43% | CNY 14.80 | CNY 15.90 | CNY 14.40 | 8.71M |
| 2026-07-01 | CNY 15.17 | +8.59% | CNY 14.00 | CNY 15.34 | CNY 13.88 | 8.75M |
| 2026-06-30 | CNY 13.97 | +11.85% | CNY 12.50 | CNY 13.97 | CNY 12.26 | 6.21M |
| 2026-06-29 | CNY 12.49 | -0.56% | CNY 12.47 | CNY 12.71 | CNY 12.07 | 4.19M |
| 2026-06-26 | CNY 12.56 | -4.05% | CNY 12.95 | CNY 13.07 | CNY 12.50 | 4.69M |
| 2026-06-25 | CNY 13.09 | -2.46% | CNY 13.70 | CNY 13.70 | CNY 13.00 | 5.18M |
| 2026-06-24 | CNY 13.42 | -5.89% | CNY 14.08 | CNY 14.17 | CNY 13.22 | 4.79M |
| 2026-06-23 | CNY 14.26 | +0.92% | CNY 14.01 | CNY 14.59 | CNY 14.00 | 3.72M |
| 2026-06-22 | CNY 14.13 | -0.91% | CNY 14.34 | CNY 14.50 | CNY 13.58 | 3.69M |
| 2026-06-18 | CNY 14.26 | -1.31% | CNY 14.42 | CNY 14.63 | CNY 14.24 | 2.35M |
| 2026-06-17 | CNY 14.45 | -1.77% | CNY 14.65 | CNY 14.89 | CNY 14.28 | 4.22M |
| 2026-06-16 | CNY 14.71 | +0.89% | CNY 14.58 | CNY 14.94 | CNY 14.32 | 3.11M |
| 2026-06-15 | CNY 14.58 | +2.46% | CNY 14.40 | CNY 14.85 | CNY 14.28 | 3.07M |
| 2026-06-12 | CNY 14.23 | +1.21% | CNY 14.33 | CNY 14.50 | CNY 14.10 | 2.48M |
| 2026-06-11 | CNY 14.06 | -1.82% | CNY 14.15 | CNY 14.34 | CNY 13.82 | 2.90M |
| 2026-06-10 | CNY 14.32 | -4.21% | CNY 14.88 | CNY 14.97 | CNY 14.03 | 3.81M |
| 2026-06-09 | CNY 14.95 | +1.15% | CNY 15.00 | CNY 15.13 | CNY 14.67 | 2.52M |
| 2026-06-08 | CNY 14.78 | -4.46% | CNY 15.07 | CNY 15.47 | CNY 14.45 | 3.59M |
| 2026-06-05 | CNY 15.47 | +0.52% | CNY 15.23 | CNY 15.64 | CNY 15.05 | 3.89M |
| 2026-06-04 | CNY 15.39 | +1.52% | CNY 14.99 | CNY 15.56 | CNY 14.86 | 3.65M |
| 2026-06-03 | CNY 15.16 | +0.13% | CNY 15.08 | CNY 15.33 | CNY 14.93 | 3.29M |
| 2026-06-02 | CNY 15.14 | -3.63% | CNY 15.68 | CNY 15.90 | CNY 14.90 | 3.57M |
| 2026-06-01 | CNY 15.71 | +0.96% | CNY 15.48 | CNY 16.29 | CNY 15.30 | 4.55M |
| 2026-05-29 | CNY 15.56 | -6.38% | CNY 16.60 | CNY 16.67 | CNY 15.40 | 5.19M |
| 2026-05-28 | CNY 16.62 | -0.84% | CNY 16.77 | CNY 17.10 | CNY 16.25 | 4.74M |
| 2026-05-27 | CNY 16.76 | -3.29% | CNY 17.33 | CNY 17.33 | CNY 16.42 | 5.29M |
| 2026-05-26 | CNY 17.33 | -5.46% | CNY 18.33 | CNY 18.35 | CNY 17.09 | 7.60M |