Skip to main content
Nanjing Securities Co., Ltd. (SHA:601990)
China flag China · Delayed Price · Currency is CNY
8.08
+0.09 (1.13%)
At close: Dec 5, 2025

Nanjing Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.998.147.938.09-1.25%28,996,974
Dec 4, 20258.008.037.977.997.99-0.25%11,953,650
Dec 3, 20258.058.077.988.018.01-0.50%13,193,220
Dec 2, 20258.058.078.028.058.05-0.25%9,589,293
Dec 1, 20258.008.077.988.078.070.50%13,445,700
Nov 28, 20257.988.047.978.038.030.25%13,220,750
Nov 27, 20258.068.108.008.018.01-0.50%17,720,220
Nov 26, 20258.138.158.058.058.05-0.86%13,953,950
Nov 25, 20258.088.178.078.128.120.74%22,259,440
Nov 24, 20258.148.168.068.068.06-0.62%31,889,590
Nov 21, 20258.388.438.108.118.11-3.91%38,369,590
Nov 20, 20258.538.578.428.448.44-25,202,800
Nov 19, 20258.498.538.408.448.44-0.71%20,175,230
Nov 18, 20258.498.538.458.508.50-0.23%19,957,610
Nov 17, 20258.558.558.488.528.52-0.47%20,893,860
Nov 14, 20258.638.658.568.568.56-1.38%23,799,680
Nov 13, 20258.608.698.538.688.680.46%29,756,490
Nov 12, 20258.628.738.588.648.640.35%42,705,770
Nov 11, 20258.638.668.588.618.61-0.23%25,125,510
Nov 10, 20258.548.668.518.638.630.94%31,290,890
Nov 7, 20258.488.658.458.558.550.35%29,949,870
Nov 6, 20258.508.588.508.528.520.12%25,942,790
Nov 5, 20258.508.558.478.518.51-0.70%33,148,060
Nov 4, 20258.458.698.428.578.571.54%56,746,330
Nov 3, 20258.468.478.388.448.44-0.35%16,662,660
Oct 31, 20258.528.558.478.478.47-0.59%18,718,050
Oct 30, 20258.578.618.518.528.52-1.05%22,098,820
Oct 29, 20258.508.628.488.618.611.29%30,531,710
Oct 28, 20258.538.558.498.508.50-0.23%16,311,280
Oct 27, 20258.518.568.498.528.520.59%27,227,240
Oct 24, 20258.438.488.388.478.470.47%19,541,330
Oct 23, 20258.348.448.298.438.430.96%17,701,800
Oct 22, 20258.358.388.328.358.35-0.24%11,217,790
Oct 21, 20258.338.458.328.378.370.72%20,998,890
Oct 20, 20258.378.388.308.318.31-15,752,310
Oct 17, 20258.468.528.298.318.31-1.77%25,406,670
Oct 16, 20258.518.528.438.468.46-0.82%19,456,040
Oct 15, 20258.498.558.428.538.530.47%27,566,590
Oct 14, 20258.568.628.468.498.49-0.47%25,817,440
Oct 13, 20258.418.568.418.538.53-0.93%26,555,350
Oct 10, 20258.558.698.548.618.610.12%25,928,210
Oct 9, 20258.538.638.468.608.600.70%30,307,720
Sep 30, 20258.588.628.488.548.54-0.58%30,188,360
Sep 29, 20258.338.728.288.598.593.25%54,702,730
Sep 26, 20258.348.398.308.328.32-0.36%14,064,590
Sep 25, 20258.428.468.348.358.35-0.83%18,539,200
Sep 24, 20258.338.468.338.428.420.48%21,566,560
Sep 23, 20258.418.478.278.388.38-1.18%24,675,130
Sep 22, 20258.458.498.388.488.48-18,269,490
Sep 19, 20258.508.538.408.488.48-0.35%22,724,380
Sep 18, 20258.738.738.458.518.46-2.74%42,141,390
Sep 17, 20258.668.798.658.758.700.81%35,145,730
Sep 16, 20258.658.728.598.688.630.35%26,507,300
Sep 15, 20258.688.728.638.658.60-0.46%23,289,930
Sep 12, 20258.788.798.688.698.64-1.25%30,639,120
Sep 11, 20258.638.858.588.808.751.97%51,027,090
Sep 10, 20258.628.678.588.638.580.12%22,034,820
Sep 9, 20258.628.708.588.628.57-0.35%30,242,240
Sep 8, 20258.628.718.598.658.60-1.03%48,218,510
Sep 5, 20258.418.918.368.748.694.05%87,477,280
Sep 4, 20258.388.478.338.408.350.24%29,422,510
Sep 3, 20258.658.668.368.388.33-2.90%35,647,720
Sep 2, 20258.668.718.548.638.58-0.46%36,309,590
Sep 1, 20258.788.818.658.678.62-1.59%33,962,780
Aug 29, 20258.798.878.768.818.76-39,158,590
Aug 28, 20258.758.828.588.818.761.26%47,616,240
Aug 27, 20258.928.978.708.708.65-2.47%60,818,530
Aug 26, 20258.928.958.868.928.87-0.34%37,176,860
Aug 25, 20259.009.058.878.958.900.11%77,927,100
Aug 22, 20258.758.958.738.948.891.82%66,716,660
Aug 21, 20258.888.948.718.788.73-0.57%44,178,760
Aug 20, 20258.658.848.618.838.781.85%47,143,470
Aug 19, 20258.748.798.658.678.62-1.25%42,614,380
Aug 18, 20258.748.898.658.788.731.27%79,747,250
Aug 15, 20258.428.758.418.678.622.73%85,018,950
Aug 14, 20258.508.618.428.448.39-0.71%56,104,860
Aug 13, 20258.458.568.368.508.451.07%55,236,840
Aug 12, 20258.418.438.358.418.360.24%21,724,100
Aug 11, 20258.318.418.298.398.341.21%30,550,600
Aug 8, 20258.308.408.268.298.24-0.60%28,959,300
Aug 7, 20258.288.358.238.348.291.09%31,371,770
Aug 6, 20258.228.268.208.258.20-0.60%20,143,810
Aug 5, 20258.258.348.238.308.170.73%26,406,730
Aug 4, 20258.198.248.158.248.110.24%19,532,200
Aug 1, 20258.248.298.198.228.09-0.12%18,989,960
Jul 31, 20258.418.448.188.238.10-2.26%38,253,060
Jul 30, 20258.508.538.398.428.29-1.29%33,419,600
Jul 29, 20258.508.538.378.538.40-34,045,410
Jul 28, 20258.528.638.468.538.40-37,371,220
Jul 25, 20258.558.658.488.538.40-40,872,860
Jul 24, 20258.368.548.348.538.402.03%53,404,890
Jul 23, 20258.418.518.358.368.23-0.36%43,361,290
Jul 22, 20258.388.408.298.398.260.24%24,009,410
Jul 21, 20258.288.408.258.378.241.09%25,794,130
Jul 18, 20258.308.338.268.288.15-0.12%17,468,740
Jul 17, 20258.278.318.248.298.160.36%14,755,940
Jul 16, 20258.308.348.238.268.13-0.36%17,173,920
Jul 15, 20258.338.398.258.298.16-0.48%29,002,480
Jul 14, 20258.408.428.318.338.20-0.72%31,266,190
Jul 11, 20258.268.508.238.398.261.94%67,231,950