Skip to main content
Nanjing Securities Co., Ltd. (SHA:601990)
China flag China · Delayed Price · Currency is CNY
7.60
-0.05 (-0.65%)
At close: Mar 9, 2026

Nanjing Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.597.627.547.607.60-0.65%19,366,830
Mar 6, 20267.537.677.517.657.651.46%17,673,020
Mar 5, 20267.607.637.527.547.540.27%15,673,050
Mar 4, 20267.637.647.517.527.52-1.70%22,517,410
Mar 3, 20267.787.817.647.657.65-1.42%26,255,850
Mar 2, 20267.837.847.737.767.76-1.65%23,329,820
Feb 27, 20267.867.927.847.897.890.25%12,921,900
Feb 26, 20267.927.927.867.877.87-0.51%16,149,010
Feb 25, 20267.857.957.857.917.910.89%20,365,200
Feb 24, 20267.857.867.817.847.840.38%11,316,420
Feb 13, 20267.887.937.817.817.81-0.76%15,750,700
Feb 12, 20267.917.917.867.877.87-0.51%14,258,380
Feb 11, 20267.937.957.907.917.91-0.13%10,422,740
Feb 10, 20267.967.967.927.927.92-0.38%12,336,560
Feb 9, 20267.947.977.937.957.950.63%12,758,300
Feb 6, 20267.927.977.887.907.90-0.50%15,967,900
Feb 5, 20267.927.977.887.947.940.25%19,443,140
Feb 4, 20267.867.957.837.927.920.64%18,844,400
Feb 3, 20267.867.907.817.877.870.51%19,013,720
Feb 2, 20267.928.017.817.837.83-1.51%27,759,020
Jan 30, 20268.068.077.927.957.95-1.61%29,792,170
Jan 29, 20268.038.107.988.088.080.25%28,944,520
Jan 28, 20267.998.117.988.068.060.62%25,799,380
Jan 27, 20268.078.077.938.018.01-0.74%24,018,700
Jan 26, 20268.058.158.038.078.07-34,247,000
Jan 23, 20268.058.088.048.078.070.25%20,508,840
Jan 22, 20268.038.078.038.058.050.37%13,718,310
Jan 21, 20268.058.078.018.028.02-0.50%15,505,140
Jan 20, 20268.028.078.008.068.060.37%20,505,202
Jan 19, 20267.998.057.978.038.030.37%14,535,190
Jan 16, 20268.088.108.008.008.00-0.50%20,156,980
Jan 15, 20268.088.118.028.048.04-0.99%27,232,800
Jan 14, 20268.148.288.088.128.12-0.49%47,687,260
Jan 13, 20268.198.258.138.168.16-0.37%31,002,776
Jan 12, 20268.108.208.078.198.190.99%32,364,503
Jan 9, 20268.068.138.058.118.110.62%21,358,628
Jan 8, 20268.118.128.048.068.06-0.98%25,507,460
Jan 7, 20268.178.218.118.148.14-0.73%27,132,920
Jan 6, 20267.988.217.978.208.202.50%54,686,710
Jan 5, 20267.928.007.898.008.001.01%22,939,130
Dec 31, 20258.018.037.917.927.92-1.25%22,588,300
Dec 30, 20258.018.067.998.028.02-0.12%13,589,500
Dec 29, 20258.048.088.018.038.03-0.12%14,175,880
Dec 26, 20258.008.107.998.048.040.50%21,348,130
Dec 25, 20257.958.027.948.008.000.38%16,544,000
Dec 24, 20257.937.997.897.977.970.38%13,682,000
Dec 23, 20257.968.007.927.947.94-0.25%11,690,680
Dec 22, 20257.968.007.957.967.96-11,860,500
Dec 19, 20257.927.997.897.967.960.63%14,734,100
Dec 18, 20257.947.957.897.917.91-0.50%14,831,980
Dec 17, 20257.868.007.807.957.950.89%25,154,890
Dec 16, 20257.937.947.857.887.88-0.63%19,205,620
Dec 15, 20257.938.007.917.937.93-0.25%13,681,840
Dec 12, 20257.907.977.877.957.950.76%20,365,130
Dec 11, 20257.978.007.887.897.89-1.25%23,618,720
Dec 10, 20257.958.037.937.997.990.50%19,958,080
Dec 9, 20258.048.067.957.957.95-1.61%23,683,109
Dec 8, 20258.178.248.078.088.08-44,070,229
Dec 5, 20257.998.147.938.088.081.13%35,336,660
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