Nanjing Central Emporium (Group) Stocks Co., Ltd. (SHA:600280)
China
· Delayed Price · Currency is CNY 3.110
+0.090 (2.98%)
Apr 29, 2026, 3:00 PM CST
SHA:600280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | - | 2.65% | 8,585,400 |
| Apr 28, 2026 | 3.00 | 3.05 | 2.97 | 3.02 | 3.02 | -0.33% | 19,623,200 |
| Apr 27, 2026 | 2.91 | 3.04 | 2.91 | 3.03 | 3.03 | 3.06% | 29,403,200 |
| Apr 24, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 14,354,400 |
| Apr 23, 2026 | 2.97 | 3.01 | 2.92 | 2.98 | 2.98 | - | 18,982,320 |
| Apr 22, 2026 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -2.93% | 27,454,300 |
| Apr 21, 2026 | 3.11 | 3.15 | 3.05 | 3.07 | 3.07 | -1.29% | 23,352,400 |
| Apr 20, 2026 | 3.10 | 3.12 | 3.06 | 3.11 | 3.11 | -0.32% | 13,703,000 |
| Apr 17, 2026 | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | -0.64% | 19,250,900 |
| Apr 16, 2026 | 3.11 | 3.14 | 3.05 | 3.14 | 3.14 | 0.96% | 17,449,300 |
| Apr 15, 2026 | 3.17 | 3.17 | 3.10 | 3.11 | 3.11 | -1.89% | 15,222,400 |
| Apr 14, 2026 | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | 0.32% | 15,218,700 |
| Apr 13, 2026 | 3.15 | 3.16 | 3.11 | 3.16 | 3.16 | 0.32% | 11,059,200 |
| Apr 10, 2026 | 3.13 | 3.19 | 3.12 | 3.15 | 3.15 | 0.96% | 13,236,440 |
| Apr 9, 2026 | 3.20 | 3.21 | 3.10 | 3.12 | 3.12 | -3.11% | 17,846,100 |
| Apr 8, 2026 | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | 2.55% | 17,349,900 |
| Apr 7, 2026 | 3.06 | 3.15 | 3.03 | 3.14 | 3.14 | 2.95% | 17,201,300 |
| Apr 3, 2026 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -4.09% | 17,607,400 |
| Apr 2, 2026 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -1.55% | 12,129,300 |
| Apr 1, 2026 | 3.26 | 3.28 | 3.17 | 3.23 | 3.23 | - | 14,943,300 |
| Mar 31, 2026 | 3.29 | 3.33 | 3.21 | 3.23 | 3.23 | -1.52% | 16,144,100 |
| Mar 30, 2026 | 3.25 | 3.30 | 3.22 | 3.28 | 3.28 | - | 13,141,500 |
| Mar 27, 2026 | 3.24 | 3.29 | 3.20 | 3.28 | 3.28 | 0.92% | 12,464,800 |
| Mar 26, 2026 | 3.29 | 3.32 | 3.23 | 3.25 | 3.25 | -1.22% | 14,509,100 |
| Mar 25, 2026 | 3.22 | 3.31 | 3.20 | 3.29 | 3.29 | 1.86% | 19,655,100 |
| Mar 24, 2026 | 3.14 | 3.23 | 3.10 | 3.23 | 3.23 | 5.21% | 29,457,587 |
| Mar 23, 2026 | 3.18 | 3.21 | 3.04 | 3.07 | 3.07 | -4.95% | 25,274,810 |
| Mar 20, 2026 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | -2.71% | 17,928,400 |
| Mar 19, 2026 | 3.37 | 3.39 | 3.30 | 3.32 | 3.32 | -2.06% | 20,096,100 |
| Mar 18, 2026 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | -0.59% | 16,134,300 |
| Mar 17, 2026 | 3.44 | 3.50 | 3.41 | 3.41 | 3.41 | -0.87% | 18,989,400 |
| Mar 16, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 0.88% | 15,248,500 |
| Mar 13, 2026 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | -0.58% | 18,524,800 |
| Mar 12, 2026 | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | -0.58% | 15,062,800 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.43 | 3.45 | 3.45 | -1.43% | 17,309,300 |
| Mar 10, 2026 | 3.51 | 3.54 | 3.48 | 3.50 | 3.50 | - | 14,420,010 |
| Mar 9, 2026 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | -0.28% | 18,797,000 |
| Mar 6, 2026 | 3.47 | 3.53 | 3.44 | 3.51 | 3.51 | - | 31,278,400 |
| Mar 5, 2026 | 3.42 | 3.60 | 3.42 | 3.51 | 3.51 | 3.24% | 44,436,900 |
| Mar 4, 2026 | 3.34 | 3.42 | 3.33 | 3.40 | 3.40 | - | 20,337,200 |
| Mar 3, 2026 | 3.49 | 3.54 | 3.40 | 3.40 | 3.40 | -2.58% | 30,961,400 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.46 | 3.49 | 3.49 | -3.32% | 28,493,902 |
| Feb 27, 2026 | 3.60 | 3.61 | 3.58 | 3.61 | 3.61 | 0.28% | 16,457,200 |
| Feb 26, 2026 | 3.69 | 3.70 | 3.58 | 3.60 | 3.60 | -2.70% | 29,900,730 |
| Feb 25, 2026 | 3.70 | 3.76 | 3.68 | 3.70 | 3.70 | - | 23,312,500 |
| Feb 24, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 1.37% | 20,155,000 |
| Feb 13, 2026 | 3.71 | 3.72 | 3.65 | 3.65 | 3.65 | -0.82% | 20,721,600 |
| Feb 12, 2026 | 3.78 | 3.80 | 3.67 | 3.68 | 3.68 | -2.65% | 31,729,620 |
| Feb 11, 2026 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | -1.82% | 28,593,100 |
| Feb 10, 2026 | 3.87 | 3.90 | 3.80 | 3.85 | 3.85 | -0.52% | 34,016,100 |
| Feb 9, 2026 | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | 1.04% | 34,422,020 |
| Feb 6, 2026 | 3.95 | 3.97 | 3.77 | 3.83 | 3.83 | -4.01% | 60,943,400 |
| Feb 5, 2026 | 3.87 | 4.04 | 3.85 | 3.99 | 3.99 | 2.31% | 77,044,920 |
| Feb 4, 2026 | 3.80 | 3.90 | 3.79 | 3.90 | 3.90 | 2.09% | 41,188,407 |
| Feb 3, 2026 | 3.76 | 3.82 | 3.73 | 3.82 | 3.82 | 1.60% | 32,900,600 |
| Feb 2, 2026 | 3.70 | 3.82 | 3.66 | 3.76 | 3.76 | 0.53% | 32,339,800 |
| Jan 30, 2026 | 3.75 | 3.87 | 3.72 | 3.74 | 3.74 | -1.06% | 36,151,300 |
| Jan 29, 2026 | 3.70 | 3.83 | 3.64 | 3.78 | 3.78 | 1.61% | 42,349,500 |
| Jan 28, 2026 | 3.77 | 3.81 | 3.71 | 3.72 | 3.72 | -1.33% | 25,573,470 |
| Jan 27, 2026 | 3.77 | 3.79 | 3.67 | 3.77 | 3.77 | -0.26% | 33,384,100 |
| Jan 26, 2026 | 3.95 | 3.96 | 3.72 | 3.78 | 3.78 | -5.50% | 70,926,900 |
| Jan 23, 2026 | 4.01 | 4.02 | 3.97 | 4.00 | 4.00 | -0.25% | 32,933,530 |
| Jan 22, 2026 | 3.95 | 4.03 | 3.93 | 4.01 | 4.01 | 1.52% | 35,348,100 |
| Jan 21, 2026 | 4.00 | 4.05 | 3.93 | 3.95 | 3.95 | -1.74% | 36,092,400 |
| Jan 20, 2026 | 4.07 | 4.11 | 4.00 | 4.02 | 4.02 | -1.47% | 53,045,100 |
| Jan 19, 2026 | 3.91 | 4.09 | 3.88 | 4.08 | 4.08 | 4.35% | 57,339,500 |
| Jan 16, 2026 | 3.98 | 4.01 | 3.87 | 3.91 | 3.91 | -2.01% | 47,137,110 |
| Jan 15, 2026 | 4.11 | 4.12 | 3.96 | 3.99 | 3.99 | -2.44% | 60,579,000 |
| Jan 14, 2026 | 4.08 | 4.22 | 4.03 | 4.09 | 4.09 | -1.45% | 103,075,000 |
| Jan 13, 2026 | 4.32 | 4.55 | 4.13 | 4.15 | 4.15 | -6.11% | 134,099,700 |
| Jan 12, 2026 | 4.32 | 4.45 | 4.23 | 4.42 | 4.42 | 2.31% | 133,930,700 |
| Jan 9, 2026 | 4.10 | 4.39 | 4.07 | 4.32 | 4.32 | 4.35% | 139,259,900 |
| Jan 8, 2026 | 4.06 | 4.25 | 4.01 | 4.14 | 4.14 | 0.49% | 100,484,100 |
| Jan 7, 2026 | 4.03 | 4.25 | 3.99 | 4.12 | 4.12 | 0.49% | 117,908,600 |
| Jan 6, 2026 | 3.89 | 4.17 | 3.85 | 4.10 | 4.10 | 5.40% | 127,261,200 |
| Jan 5, 2026 | 3.90 | 3.95 | 3.87 | 3.89 | 3.89 | 1.04% | 61,501,953 |
| Dec 31, 2025 | 3.99 | 4.02 | 3.85 | 3.85 | 3.85 | -3.51% | 72,628,550 |
| Dec 30, 2025 | 4.10 | 4.13 | 3.96 | 3.99 | 3.99 | -5.00% | 94,115,170 |
| Dec 29, 2025 | 4.26 | 4.38 | 4.08 | 4.20 | 4.20 | -1.87% | 132,639,600 |
| Dec 26, 2025 | 4.25 | 4.45 | 4.24 | 4.28 | 4.28 | -2.95% | 121,479,500 |
| Dec 25, 2025 | 4.52 | 4.64 | 4.34 | 4.41 | 4.41 | -3.50% | 145,768,900 |
| Dec 24, 2025 | 4.40 | 4.69 | 4.27 | 4.57 | 4.57 | 1.11% | 163,073,208 |
| Dec 23, 2025 | 4.68 | 4.75 | 4.45 | 4.52 | 4.52 | -7.57% | 195,034,118 |
| Dec 22, 2025 | 4.90 | 5.39 | 4.86 | 4.89 | 4.89 | -4.12% | 273,137,300 |
| Dec 19, 2025 | 4.70 | 5.15 | 4.50 | 5.10 | 5.10 | 8.97% | 287,995,374 |
| Dec 18, 2025 | 4.33 | 4.68 | 4.22 | 4.68 | 4.68 | 10.12% | 127,920,100 |
| Dec 17, 2025 | 4.60 | 4.64 | 4.16 | 4.25 | 4.25 | -8.01% | 242,150,200 |
| Dec 16, 2025 | 4.20 | 4.62 | 4.20 | 4.62 | 4.62 | 10.00% | 250,509,600 |
| Dec 15, 2025 | 3.93 | 4.38 | 3.86 | 4.20 | 4.20 | 5.53% | 215,567,100 |
| Dec 12, 2025 | 4.10 | 4.18 | 3.98 | 3.98 | 3.98 | -9.95% | 150,945,756 |
| Dec 11, 2025 | 4.36 | 4.71 | 4.02 | 4.42 | 4.42 | -1.12% | 269,749,400 |
| Dec 10, 2025 | 4.29 | 4.47 | 4.20 | 4.47 | 4.47 | 10.10% | 116,178,751 |
| Dec 9, 2025 | 3.68 | 4.06 | 3.64 | 4.06 | 4.06 | 10.03% | 103,901,000 |
| Dec 8, 2025 | 3.64 | 3.71 | 3.62 | 3.69 | 3.69 | 1.65% | 41,166,200 |
| Dec 5, 2025 | 3.57 | 3.65 | 3.56 | 3.63 | 3.63 | 1.40% | 32,894,100 |
| Dec 4, 2025 | 3.69 | 3.71 | 3.58 | 3.58 | 3.58 | -3.24% | 36,098,600 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -1.07% | 45,452,600 |
| Dec 2, 2025 | 3.70 | 3.78 | 3.68 | 3.74 | 3.74 | -0.53% | 54,452,100 |
| Dec 1, 2025 | 3.69 | 3.82 | 3.66 | 3.76 | 3.76 | 1.90% | 73,920,500 |
| Nov 28, 2025 | 3.52 | 3.70 | 3.48 | 3.69 | 3.69 | 3.94% | 83,100,000 |