Nanjing Chixia Development Co., Ltd. Class A 600533
SSE · China · Finance
CNY 2.290.00 (0.00%)
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 2.29 | 0.00% | CNY 2.29 | CNY 2.31 | CNY 2.16 | 26.28M |
| 2026-09-29 | CNY 2.29 | +2.69% | CNY 2.22 | CNY 2.29 | CNY 2.22 | 18.77M |
| 2026-09-28 | CNY 2.23 | +1.36% | CNY 2.21 | CNY 2.24 | CNY 2.18 | 15.98M |
| 2026-09-24 | CNY 2.20 | -1.35% | CNY 2.24 | CNY 2.25 | CNY 2.18 |
| 14.87M |
| 2026-09-23 | CNY 2.23 | -1.33% | CNY 2.26 | CNY 2.31 | CNY 2.23 | 18.74M |
| 2026-09-22 | CNY 2.26 | -0.44% | CNY 2.28 | CNY 2.29 | CNY 2.19 | 21.16M |
| 2026-09-21 | CNY 2.27 | +3.18% | CNY 2.20 | CNY 2.29 | CNY 2.16 | 19.15M |
| 2026-09-18 | CNY 2.20 | -0.45% | CNY 2.22 | CNY 2.23 | CNY 2.16 | 16.18M |
| 2026-09-17 | CNY 2.21 | +1.84% | CNY 2.18 | CNY 2.22 | CNY 2.14 | 15.09M |
| 2026-09-16 | CNY 2.17 | +1.40% | CNY 2.12 | CNY 2.19 | CNY 2.10 | 13.62M |
| 2026-09-15 | CNY 2.14 | -3.60% | CNY 2.22 | CNY 2.22 | CNY 2.12 | 13.85M |
| 2026-09-14 | CNY 2.22 | +0.91% | CNY 2.17 | CNY 2.24 | CNY 2.16 | 15.20M |
| 2026-09-11 | CNY 2.20 | -3.08% | CNY 2.27 | CNY 2.27 | CNY 2.16 | 16.91M |
| 2026-09-10 | CNY 2.27 | -0.87% | CNY 2.28 | CNY 2.31 | CNY 2.24 | 13.24M |
| 2026-09-09 | CNY 2.29 | -0.87% | CNY 2.30 | CNY 2.32 | CNY 2.27 | 13.41M |
| 2026-09-08 | CNY 2.31 | +2.21% | CNY 2.25 | CNY 2.34 | CNY 2.25 | 18.05M |
| 2026-09-07 | CNY 2.26 | +0.44% | CNY 2.25 | CNY 2.29 | CNY 2.23 | 13.86M |
| 2026-09-04 | CNY 2.25 | +0.90% | CNY 2.24 | CNY 2.31 | CNY 2.22 | 25.47M |
| 2026-09-03 | CNY 2.23 | -1.76% | CNY 2.26 | CNY 2.28 | CNY 2.22 | 23.11M |
| 2026-09-02 | CNY 2.27 | -0.44% | CNY 2.27 | CNY 2.29 | CNY 2.17 | 34.58M |
| 2026-09-01 | CNY 2.28 | +4.11% | CNY 2.21 | CNY 2.39 | CNY 2.19 | 49.57M |
| 2026-08-31 | CNY 2.19 | -1.79% | CNY 2.30 | CNY 2.32 | CNY 2.19 | 27.35M |
| 2026-08-28 | CNY 2.23 | +1.36% | CNY 2.23 | CNY 2.25 | CNY 2.19 | 21.48M |
| 2026-08-27 | CNY 2.20 | -0.45% | CNY 2.20 | CNY 2.23 | CNY 2.18 | 15.81M |
| 2026-08-26 | CNY 2.21 | +0.45% | CNY 2.18 | CNY 2.25 | CNY 2.18 | 12.54M |
| 2026-08-25 | CNY 2.20 | +2.80% | CNY 2.13 | CNY 2.20 | CNY 2.13 | 13.38M |
| 2026-08-24 | CNY 2.14 | -1.83% | CNY 2.18 | CNY 2.19 | CNY 2.11 | 14.89M |
| 2026-08-21 | CNY 2.18 | +0.46% | CNY 2.17 | CNY 2.20 | CNY 2.10 | 12.37M |
| 2026-08-20 | CNY 2.17 | +3.33% | CNY 2.12 | CNY 2.20 | CNY 2.11 | 14.06M |
| 2026-08-19 | CNY 2.10 | -2.78% | CNY 2.16 | CNY 2.17 | CNY 2.10 | 9.14M |
| 2026-08-18 | CNY 2.16 | -0.92% | CNY 2.18 | CNY 2.20 | CNY 2.12 | 8.57M |
| 2026-08-17 | CNY 2.18 | +1.87% | CNY 2.15 | CNY 2.19 | CNY 2.11 | 11.82M |
| 2026-08-14 | CNY 2.14 | -0.47% | CNY 2.15 | CNY 2.16 | CNY 2.09 | 13.49M |
| 2026-08-13 | CNY 2.15 | -1.83% | CNY 2.20 | CNY 2.20 | CNY 2.14 | 15.78M |
| 2026-08-12 | CNY 2.19 | +0.92% | CNY 2.17 | CNY 2.22 | CNY 2.15 | 13.44M |
| 2026-08-11 | CNY 2.17 | -0.46% | CNY 2.17 | CNY 2.19 | CNY 2.15 | 9.13M |
| 2026-08-10 | CNY 2.18 | +0.93% | CNY 2.14 | CNY 2.19 | CNY 2.10 | 15.84M |
| 2026-08-07 | CNY 2.16 | 0.00% | CNY 2.16 | CNY 2.16 | CNY 2.04 | 20.60M |
| 2026-08-06 | CNY 2.16 | +3.35% | CNY 2.07 | CNY 2.16 | CNY 2.06 | 17.36M |
| 2026-08-05 | CNY 2.09 | +0.97% | CNY 2.09 | CNY 2.11 | CNY 2.06 | 16.23M |
| 2026-08-04 | CNY 2.07 | -0.48% | CNY 2.11 | CNY 2.13 | CNY 2.06 | 16.39M |
| 2026-08-03 | CNY 2.08 | +3.48% | CNY 2.02 | CNY 2.09 | CNY 1.99 | 16.81M |
| 2026-07-31 | CNY 2.01 | +1.52% | CNY 1.99 | CNY 2.02 | CNY 1.97 | 11.61M |
| 2026-07-30 | CNY 1.98 | -0.50% | CNY 1.98 | CNY 2.04 | CNY 1.96 | 12.22M |
| 2026-07-29 | CNY 1.99 | +2.05% | CNY 1.95 | CNY 2.00 | CNY 1.94 | 12.30M |
| 2026-07-28 | CNY 1.95 | +2.09% | CNY 1.89 | CNY 1.97 | CNY 1.89 | 11.94M |
| 2026-07-27 | CNY 1.91 | +1.60% | CNY 1.88 | CNY 1.94 | CNY 1.86 | 8.87M |
| 2026-07-24 | CNY 1.88 | -2.08% | CNY 1.91 | CNY 1.94 | CNY 1.87 | 11.30M |
| 2026-07-23 | CNY 1.92 | +2.67% | CNY 1.86 | CNY 1.94 | CNY 1.85 | 11.51M |
| 2026-07-22 | CNY 1.87 | -0.53% | CNY 1.86 | CNY 1.91 | CNY 1.85 | 13.25M |
| 2026-07-21 | CNY 1.88 | -1.57% | CNY 1.91 | CNY 1.93 | CNY 1.82 | 18.53M |
| 2026-07-20 | CNY 1.91 | -2.05% | CNY 1.95 | CNY 2.02 | CNY 1.88 | 18.38M |
| 2026-07-17 | CNY 1.95 | -3.94% | CNY 2.02 | CNY 2.09 | CNY 1.95 | 17.68M |
| 2026-07-16 | CNY 2.03 | +1.00% | CNY 2.01 | CNY 2.07 | CNY 1.97 | 14.59M |
| 2026-07-15 | CNY 2.01 | +1.52% | CNY 1.97 | CNY 2.05 | CNY 1.97 | 15.07M |
| 2026-07-14 | CNY 1.98 | +3.66% | CNY 1.90 | CNY 1.99 | CNY 1.88 | 15.73M |
| 2026-07-13 | CNY 1.91 | -3.54% | CNY 1.98 | CNY 2.00 | CNY 1.90 | 18.92M |
| 2026-07-10 | CNY 1.98 | +4.76% | CNY 1.87 | CNY 2.05 | CNY 1.85 | 25.93M |
| 2026-07-09 | CNY 1.89 | -1.56% | CNY 1.90 | CNY 1.94 | CNY 1.86 | 13.97M |
| 2026-07-08 | CNY 1.92 | +0.52% | CNY 1.90 | CNY 1.93 | CNY 1.85 | 10.08M |
| 2026-07-07 | CNY 1.91 | -2.55% | CNY 1.95 | CNY 1.96 | CNY 1.87 | 17.00M |
| 2026-07-06 | CNY 1.96 | +0.51% | CNY 1.96 | CNY 2.00 | CNY 1.92 | 15.18M |
| 2026-07-03 | CNY 1.95 | +1.04% | CNY 1.93 | CNY 1.97 | CNY 1.90 | 14.30M |
| 2026-07-02 | CNY 1.93 | -1.53% | CNY 1.95 | CNY 2.01 | CNY 1.92 | 16.69M |
| 2026-07-01 | CNY 1.96 | +3.70% | CNY 1.89 | CNY 1.98 | CNY 1.86 | 15.01M |
| 2026-06-30 | CNY 1.89 | -1.56% | CNY 1.90 | CNY 1.94 | CNY 1.86 | 11.14M |
| 2026-06-29 | CNY 1.92 | -0.52% | CNY 1.91 | CNY 1.92 | CNY 1.83 | 16.12M |
| 2026-06-26 | CNY 1.93 | -2.03% | CNY 1.96 | CNY 1.98 | CNY 1.91 | 17.65M |
| 2026-06-25 | CNY 1.97 | -1.99% | CNY 2.01 | CNY 2.02 | CNY 1.95 | 13.52M |
| 2026-06-24 | CNY 2.01 | -5.19% | CNY 2.14 | CNY 2.14 | CNY 1.98 | 19.37M |
| 2026-06-23 | CNY 2.12 | +2.42% | CNY 2.07 | CNY 2.15 | CNY 2.05 | 18.34M |
| 2026-06-22 | CNY 2.07 | +1.97% | CNY 2.03 | CNY 2.08 | CNY 1.96 | 13.20M |
| 2026-06-18 | CNY 2.03 | -0.98% | CNY 2.05 | CNY 2.08 | CNY 2.00 | 11.97M |
| 2026-06-17 | CNY 2.05 | -3.76% | CNY 2.12 | CNY 2.13 | CNY 2.04 | 16.25M |
| 2026-06-16 | CNY 2.13 | -1.39% | CNY 2.17 | CNY 2.18 | CNY 2.10 | 14.88M |
| 2026-06-15 | CNY 2.16 | -1.37% | CNY 2.18 | CNY 2.26 | CNY 2.15 | 18.60M |
| 2026-06-12 | CNY 2.19 | +0.46% | CNY 2.19 | CNY 2.23 | CNY 2.12 | 22.38M |
| 2026-06-11 | CNY 2.18 | +0.93% | CNY 2.14 | CNY 2.20 | CNY 2.11 | 16.53M |
| 2026-06-10 | CNY 2.16 | -0.92% | CNY 2.16 | CNY 2.18 | CNY 2.10 | 15.01M |
| 2026-06-09 | CNY 2.18 | -0.46% | CNY 2.19 | CNY 2.21 | CNY 2.11 | 19.89M |
| 2026-06-08 | CNY 2.19 | -2.67% | CNY 2.21 | CNY 2.30 | CNY 2.15 | 22.46M |
| 2026-06-05 | CNY 2.25 | +2.27% | CNY 2.20 | CNY 2.28 | CNY 2.19 | 22.72M |
| 2026-06-04 | CNY 2.20 | -1.79% | CNY 2.21 | CNY 2.29 | CNY 2.18 | 23.46M |
| 2026-06-03 | CNY 2.24 | -2.61% | CNY 2.29 | CNY 2.30 | CNY 2.21 | 20.44M |
| 2026-06-02 | CNY 2.30 | -2.95% | CNY 2.37 | CNY 2.39 | CNY 2.27 | 25.23M |
| 2026-06-01 | CNY 2.37 | +5.33% | CNY 2.24 | CNY 2.38 | CNY 2.19 | 28.97M |
| 2026-05-29 | CNY 2.25 | -1.32% | CNY 2.28 | CNY 2.43 | CNY 2.24 | 25.90M |
| 2026-05-28 | CNY 2.28 | +2.70% | CNY 2.21 | CNY 2.30 | CNY 2.20 | 18.11M |
| 2026-05-27 | CNY 2.22 | -3.90% | CNY 2.31 | CNY 2.32 | CNY 2.19 | 17.63M |
| 2026-05-26 | CNY 2.31 | -2.53% | CNY 2.38 | CNY 2.39 | CNY 2.28 | 17.50M |