Nanjing Business & Tourism Corp.,Ltd. (SHA:600250)
China
· Delayed Price · Currency is CNY 11.46
+0.30 (2.69%)
Mar 10, 2026, 1:45 PM CST
SHA:600250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.09 | 11.23 | 11.03 | 11.21 | - | 0.09% | 5,331,700 |
| Mar 6, 2026 | 10.88 | 11.22 | 10.86 | 11.20 | 11.20 | 2.56% | 7,133,699 |
| Mar 5, 2026 | 10.90 | 11.07 | 10.87 | 10.92 | 10.92 | 1.68% | 7,464,500 |
| Mar 4, 2026 | 10.77 | 10.85 | 10.62 | 10.74 | 10.74 | -0.37% | 6,738,899 |
| Mar 3, 2026 | 10.93 | 11.12 | 10.75 | 10.78 | 10.78 | -1.55% | 10,197,000 |
| Mar 2, 2026 | 11.22 | 11.27 | 10.86 | 10.95 | 10.95 | -4.28% | 12,634,400 |
| Feb 27, 2026 | 11.30 | 11.46 | 11.30 | 11.44 | 11.44 | 0.97% | 5,912,300 |
| Feb 26, 2026 | 11.51 | 11.56 | 11.28 | 11.33 | 11.33 | -1.65% | 7,515,200 |
| Feb 25, 2026 | 11.40 | 11.61 | 11.38 | 11.52 | 11.52 | 0.88% | 8,606,500 |
| Feb 24, 2026 | 11.39 | 11.44 | 11.13 | 11.42 | 11.42 | 1.78% | 8,233,774 |
| Feb 13, 2026 | 11.15 | 11.29 | 11.13 | 11.22 | 11.22 | 0.63% | 5,188,278 |
| Feb 12, 2026 | 11.41 | 11.44 | 11.15 | 11.15 | 11.15 | -2.36% | 9,216,900 |
| Feb 11, 2026 | 11.55 | 11.56 | 11.39 | 11.42 | 11.42 | -1.13% | 5,696,400 |
| Feb 10, 2026 | 11.58 | 11.63 | 11.41 | 11.55 | 11.55 | -0.35% | 6,564,107 |
| Feb 9, 2026 | 11.49 | 11.59 | 11.43 | 11.59 | 11.59 | 1.40% | 7,955,801 |
| Feb 6, 2026 | 11.59 | 11.59 | 11.28 | 11.43 | 11.43 | -1.30% | 11,596,500 |
| Feb 5, 2026 | 11.38 | 11.72 | 11.36 | 11.58 | 11.58 | 1.40% | 13,594,400 |
| Feb 4, 2026 | 11.29 | 11.47 | 11.24 | 11.42 | 11.42 | 1.06% | 9,369,100 |
| Feb 3, 2026 | 11.31 | 11.40 | 11.23 | 11.30 | 11.30 | 0.36% | 10,448,900 |
| Feb 2, 2026 | 11.43 | 11.58 | 11.26 | 11.26 | 11.26 | -1.49% | 9,796,700 |
| Jan 30, 2026 | 11.39 | 11.61 | 11.35 | 11.43 | 11.43 | 0.35% | 12,304,800 |
| Jan 29, 2026 | 11.29 | 11.45 | 11.15 | 11.39 | 11.39 | 0.53% | 9,427,900 |
| Jan 28, 2026 | 11.39 | 11.52 | 11.32 | 11.33 | 11.33 | -0.87% | 9,187,200 |
| Jan 27, 2026 | 11.65 | 11.73 | 11.28 | 11.43 | 11.43 | -1.89% | 13,508,500 |
| Jan 26, 2026 | 11.88 | 11.88 | 11.51 | 11.65 | 11.65 | -2.35% | 16,537,500 |
| Jan 23, 2026 | 12.10 | 12.19 | 11.91 | 11.93 | 11.93 | -1.40% | 15,926,600 |
| Jan 22, 2026 | 11.98 | 12.16 | 11.88 | 12.10 | 12.10 | 0.92% | 21,476,600 |
| Jan 21, 2026 | 11.98 | 12.00 | 11.72 | 11.99 | 11.99 | -0.33% | 12,985,400 |
| Jan 20, 2026 | 12.01 | 12.13 | 11.90 | 12.03 | 12.03 | -0.82% | 14,923,770 |
| Jan 19, 2026 | 11.80 | 12.14 | 11.71 | 12.13 | 12.13 | 2.54% | 20,578,200 |
| Jan 16, 2026 | 12.01 | 12.04 | 11.60 | 11.83 | 11.83 | -1.50% | 23,352,500 |
| Jan 15, 2026 | 11.95 | 12.55 | 11.93 | 12.01 | 12.01 | 0.08% | 37,395,700 |
| Jan 14, 2026 | 11.68 | 12.03 | 11.68 | 12.00 | 12.00 | 1.87% | 24,131,790 |
| Jan 13, 2026 | 12.00 | 12.15 | 11.75 | 11.78 | 11.78 | -1.92% | 23,344,800 |
| Jan 12, 2026 | 11.78 | 12.05 | 11.71 | 12.01 | 12.01 | 2.04% | 26,791,300 |
| Jan 9, 2026 | 11.58 | 11.78 | 11.54 | 11.77 | 11.77 | 1.47% | 20,332,700 |
| Jan 8, 2026 | 11.52 | 11.68 | 11.42 | 11.60 | 11.60 | -0.17% | 16,705,200 |
| Jan 7, 2026 | 11.45 | 11.70 | 11.36 | 11.62 | 11.62 | 1.40% | 22,125,100 |
| Jan 6, 2026 | 11.39 | 11.50 | 11.33 | 11.46 | 11.46 | 0.17% | 15,883,500 |
| Jan 5, 2026 | 11.50 | 11.55 | 11.35 | 11.44 | 11.44 | -0.61% | 14,122,400 |
| Dec 31, 2025 | 11.49 | 11.60 | 11.30 | 11.51 | 11.51 | 0.26% | 13,407,800 |
| Dec 30, 2025 | 11.65 | 11.70 | 11.41 | 11.48 | 11.48 | -2.13% | 18,293,500 |
| Dec 29, 2025 | 11.84 | 11.89 | 11.64 | 11.73 | 11.73 | -1.01% | 19,493,700 |
| Dec 26, 2025 | 11.99 | 12.10 | 11.77 | 11.85 | 11.85 | -1.82% | 29,944,270 |
| Dec 25, 2025 | 11.87 | 12.17 | 11.76 | 12.07 | 12.07 | 1.26% | 35,087,600 |
| Dec 24, 2025 | 11.65 | 11.98 | 11.55 | 11.92 | 11.92 | -0.67% | 39,790,632 |
| Dec 23, 2025 | 12.30 | 12.49 | 11.83 | 12.00 | 12.00 | -8.68% | 69,309,570 |
| Dec 22, 2025 | 13.14 | 13.48 | 13.14 | 13.14 | 13.14 | -10.00% | 28,160,100 |
| Dec 19, 2025 | 16.08 | 16.08 | 14.50 | 14.60 | 14.60 | -0.14% | 96,489,370 |
| Dec 18, 2025 | 14.35 | 14.62 | 14.35 | 14.62 | 14.62 | 10.01% | 16,260,400 |
| Dec 17, 2025 | 12.38 | 13.29 | 12.31 | 13.29 | 13.29 | 10.02% | 48,252,965 |
| Dec 16, 2025 | 12.40 | 13.12 | 11.88 | 12.08 | 12.08 | -5.25% | 47,007,360 |
| Dec 15, 2025 | 12.54 | 12.95 | 12.01 | 12.75 | 12.75 | 2.00% | 50,145,670 |
| Dec 12, 2025 | 13.00 | 13.66 | 12.50 | 12.50 | 12.50 | -4.29% | 70,249,098 |
| Dec 11, 2025 | 11.82 | 13.06 | 11.82 | 13.06 | 13.06 | 10.03% | 73,066,590 |
| Dec 10, 2025 | 13.40 | 13.60 | 11.87 | 11.87 | 11.87 | -3.96% | 75,303,234 |
| Dec 9, 2025 | 12.15 | 12.36 | 11.42 | 12.36 | 12.36 | 9.96% | 68,152,500 |
| Dec 8, 2025 | 10.30 | 11.24 | 10.24 | 11.24 | 11.24 | 9.98% | 27,049,800 |
| Dec 5, 2025 | 9.99 | 10.27 | 9.91 | 10.22 | 10.22 | 1.89% | 7,053,100 |
| Dec 4, 2025 | 10.39 | 10.44 | 10.02 | 10.03 | 10.03 | -4.02% | 10,093,200 |
| Dec 3, 2025 | 10.54 | 10.59 | 10.35 | 10.45 | 10.45 | -1.14% | 6,906,700 |
| Dec 2, 2025 | 10.73 | 10.74 | 10.50 | 10.57 | 10.57 | -0.47% | 6,936,435 |
| Dec 1, 2025 | 10.45 | 10.80 | 10.39 | 10.62 | 10.62 | 0.57% | 10,564,600 |
| Nov 28, 2025 | 10.32 | 10.77 | 10.17 | 10.56 | 10.56 | 2.03% | 12,309,000 |
| Nov 27, 2025 | 10.42 | 10.49 | 10.28 | 10.35 | 10.35 | -0.38% | 6,863,601 |
| Nov 26, 2025 | 10.40 | 10.59 | 10.33 | 10.39 | 10.39 | -0.10% | 6,655,701 |
| Nov 25, 2025 | 10.42 | 10.47 | 10.28 | 10.40 | 10.40 | 0.29% | 7,075,600 |
| Nov 24, 2025 | 10.31 | 10.43 | 10.12 | 10.37 | 10.37 | 0.58% | 9,574,267 |
| Nov 21, 2025 | 10.55 | 11.22 | 10.30 | 10.31 | 10.31 | -1.62% | 15,702,950 |
| Nov 20, 2025 | 10.99 | 11.08 | 10.35 | 10.48 | 10.48 | -6.84% | 24,521,000 |
| Nov 19, 2025 | 10.95 | 11.36 | 10.86 | 11.25 | 11.25 | 3.12% | 27,052,500 |
| Nov 18, 2025 | 10.98 | 11.14 | 10.68 | 10.91 | 10.91 | -0.82% | 9,886,367 |
| Nov 17, 2025 | 10.94 | 11.04 | 10.89 | 11.00 | 11.00 | 1.01% | 5,337,900 |
| Nov 14, 2025 | 10.89 | 11.16 | 10.88 | 10.89 | 10.89 | -1.18% | 6,938,400 |
| Nov 13, 2025 | 10.93 | 11.06 | 10.77 | 11.02 | 11.02 | 1.57% | 8,222,500 |
| Nov 12, 2025 | 10.90 | 11.10 | 10.81 | 10.85 | 10.85 | -0.82% | 6,471,700 |
| Nov 11, 2025 | 10.79 | 10.98 | 10.71 | 10.94 | 10.94 | 1.39% | 7,921,601 |
| Nov 10, 2025 | 10.59 | 10.84 | 10.52 | 10.79 | 10.79 | 1.60% | 8,467,100 |
| Nov 7, 2025 | 10.62 | 10.82 | 10.62 | 10.62 | 10.62 | - | 6,340,800 |
| Nov 6, 2025 | 10.77 | 10.77 | 10.55 | 10.62 | 10.62 | -1.39% | 7,284,735 |
| Nov 5, 2025 | 10.58 | 10.84 | 10.58 | 10.77 | 10.77 | 1.80% | 11,969,200 |
| Nov 4, 2025 | 10.51 | 10.65 | 10.46 | 10.58 | 10.58 | 0.76% | 11,315,830 |
| Nov 3, 2025 | 10.96 | 10.96 | 10.43 | 10.50 | 10.50 | -5.49% | 23,960,400 |
| Oct 31, 2025 | 10.60 | 11.33 | 10.54 | 11.11 | 11.11 | 4.91% | 26,043,500 |
| Oct 30, 2025 | 10.73 | 10.90 | 10.55 | 10.59 | 10.59 | -0.94% | 7,642,900 |
| Oct 29, 2025 | 10.75 | 10.75 | 10.57 | 10.69 | 10.69 | -0.74% | 5,303,400 |
| Oct 28, 2025 | 10.56 | 10.80 | 10.55 | 10.77 | 10.77 | 1.60% | 8,186,600 |
| Oct 27, 2025 | 10.64 | 10.75 | 10.40 | 10.60 | 10.60 | -0.38% | 8,413,900 |
| Oct 24, 2025 | 11.10 | 11.17 | 10.61 | 10.64 | 10.64 | -3.71% | 15,332,800 |
| Oct 23, 2025 | 10.72 | 11.25 | 10.64 | 11.05 | 11.05 | 3.56% | 18,720,000 |
| Oct 22, 2025 | 10.61 | 10.76 | 10.55 | 10.67 | 10.67 | 0.38% | 5,296,201 |
| Oct 21, 2025 | 10.49 | 10.63 | 10.46 | 10.63 | 10.63 | 0.85% | 5,608,400 |
| Oct 20, 2025 | 10.30 | 10.60 | 10.30 | 10.54 | 10.54 | 2.13% | 7,619,482 |
| Oct 17, 2025 | 10.45 | 10.53 | 10.30 | 10.32 | 10.32 | -0.86% | 6,283,000 |
| Oct 16, 2025 | 10.54 | 10.68 | 10.38 | 10.41 | 10.41 | -1.61% | 5,721,300 |
| Oct 15, 2025 | 10.46 | 10.63 | 10.36 | 10.58 | 10.58 | 1.83% | 7,021,300 |
| Oct 14, 2025 | 10.46 | 10.60 | 10.33 | 10.39 | 10.39 | -0.38% | 7,221,400 |
| Oct 13, 2025 | 10.10 | 10.48 | 10.06 | 10.43 | 10.43 | -2.07% | 7,264,722 |
| Oct 10, 2025 | 10.68 | 10.83 | 10.65 | 10.65 | 10.65 | -0.37% | 6,503,007 |
| Oct 9, 2025 | 11.20 | 11.25 | 10.62 | 10.69 | 10.69 | -3.69% | 11,406,990 |