Nanjing Securities Co., Ltd. (SHA:601990)
China
· Delayed Price · Currency is CNY 7.31
+0.02 (0.27%)
Apr 29, 2026, 3:00 PM CST
Nanjing Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.25 | 7.32 | 7.25 | 7.28 | - | -0.14% | 7,667,100 |
| Apr 28, 2026 | 7.22 | 7.33 | 7.21 | 7.29 | 7.29 | 0.97% | 18,816,170 |
| Apr 27, 2026 | 7.20 | 7.27 | 7.19 | 7.22 | 7.22 | -0.14% | 14,976,050 |
| Apr 24, 2026 | 7.30 | 7.32 | 7.20 | 7.23 | 7.23 | -0.96% | 13,826,400 |
| Apr 23, 2026 | 7.32 | 7.35 | 7.28 | 7.30 | 7.30 | -0.54% | 14,523,340 |
| Apr 22, 2026 | 7.35 | 7.42 | 7.33 | 7.34 | 7.34 | -0.27% | 16,412,050 |
| Apr 21, 2026 | 7.41 | 7.41 | 7.35 | 7.36 | 7.36 | -0.54% | 11,883,990 |
| Apr 20, 2026 | 7.42 | 7.45 | 7.40 | 7.40 | 7.40 | -0.27% | 11,602,800 |
| Apr 17, 2026 | 7.43 | 7.46 | 7.37 | 7.42 | 7.42 | -0.13% | 9,912,400 |
| Apr 16, 2026 | 7.44 | 7.47 | 7.41 | 7.43 | 7.43 | 0.27% | 15,404,150 |
| Apr 15, 2026 | 7.43 | 7.46 | 7.40 | 7.41 | 7.41 | -0.13% | 10,536,800 |
| Apr 14, 2026 | 7.41 | 7.44 | 7.34 | 7.42 | 7.42 | 0.41% | 12,000,750 |
| Apr 13, 2026 | 7.32 | 7.43 | 7.31 | 7.39 | 7.39 | 0.27% | 14,158,120 |
| Apr 10, 2026 | 7.30 | 7.53 | 7.30 | 7.37 | 7.37 | 1.52% | 33,163,550 |
| Apr 9, 2026 | 7.36 | 7.36 | 7.25 | 7.26 | 7.26 | -2.02% | 13,096,220 |
| Apr 8, 2026 | 7.29 | 7.42 | 7.29 | 7.41 | 7.41 | 2.63% | 22,665,650 |
| Apr 7, 2026 | 7.22 | 7.24 | 7.16 | 7.22 | 7.22 | 0.42% | 9,415,285 |
| Apr 3, 2026 | 7.30 | 7.31 | 7.18 | 7.19 | 7.19 | -1.24% | 10,325,200 |
| Apr 2, 2026 | 7.33 | 7.34 | 7.26 | 7.28 | 7.28 | -0.95% | 11,172,660 |
| Apr 1, 2026 | 7.39 | 7.40 | 7.32 | 7.35 | 7.35 | 0.27% | 12,161,930 |
| Mar 31, 2026 | 7.32 | 7.42 | 7.30 | 7.33 | 7.33 | 0.14% | 13,499,100 |
| Mar 30, 2026 | 7.20 | 7.33 | 7.18 | 7.32 | 7.32 | 0.83% | 15,214,650 |
| Mar 27, 2026 | 7.15 | 7.29 | 7.14 | 7.26 | 7.26 | 0.83% | 11,871,340 |
| Mar 26, 2026 | 7.27 | 7.30 | 7.18 | 7.20 | 7.20 | -1.37% | 12,063,110 |
| Mar 25, 2026 | 7.26 | 7.35 | 7.24 | 7.30 | 7.30 | 0.41% | 16,976,330 |
| Mar 24, 2026 | 7.18 | 7.28 | 7.13 | 7.27 | 7.27 | 2.11% | 21,308,650 |
| Mar 23, 2026 | 7.31 | 7.38 | 7.07 | 7.12 | 7.12 | -3.91% | 32,587,730 |
| Mar 20, 2026 | 7.53 | 7.58 | 7.41 | 7.41 | 7.41 | -1.59% | 20,699,200 |
| Mar 19, 2026 | 7.57 | 7.60 | 7.51 | 7.53 | 7.53 | -1.18% | 19,548,890 |
| Mar 18, 2026 | 7.64 | 7.65 | 7.57 | 7.62 | 7.62 | -0.26% | 15,831,201 |
| Mar 17, 2026 | 7.62 | 7.73 | 7.61 | 7.64 | 7.64 | 0.26% | 24,437,190 |
| Mar 16, 2026 | 7.62 | 7.63 | 7.54 | 7.62 | 7.62 | - | 15,561,940 |
| Mar 13, 2026 | 7.62 | 7.67 | 7.60 | 7.62 | 7.62 | -0.13% | 17,533,970 |
| Mar 12, 2026 | 7.64 | 7.68 | 7.60 | 7.63 | 7.63 | -0.13% | 18,316,600 |
| Mar 11, 2026 | 7.67 | 7.68 | 7.61 | 7.64 | 7.64 | -0.26% | 14,472,780 |
| Mar 10, 2026 | 7.63 | 7.68 | 7.61 | 7.66 | 7.66 | 0.79% | 12,909,570 |
| Mar 9, 2026 | 7.59 | 7.62 | 7.54 | 7.60 | 7.60 | -0.65% | 19,366,830 |
| Mar 6, 2026 | 7.53 | 7.67 | 7.51 | 7.65 | 7.65 | 1.46% | 17,673,020 |
| Mar 5, 2026 | 7.60 | 7.63 | 7.52 | 7.54 | 7.54 | 0.27% | 15,673,050 |
| Mar 4, 2026 | 7.63 | 7.64 | 7.51 | 7.52 | 7.52 | -1.70% | 22,517,410 |
| Mar 3, 2026 | 7.78 | 7.81 | 7.64 | 7.65 | 7.65 | -1.42% | 26,255,850 |
| Mar 2, 2026 | 7.83 | 7.84 | 7.73 | 7.76 | 7.76 | -1.65% | 23,329,820 |
| Feb 27, 2026 | 7.86 | 7.92 | 7.84 | 7.89 | 7.89 | 0.25% | 12,921,900 |
| Feb 26, 2026 | 7.92 | 7.92 | 7.86 | 7.87 | 7.87 | -0.51% | 16,149,010 |
| Feb 25, 2026 | 7.85 | 7.95 | 7.85 | 7.91 | 7.91 | 0.89% | 20,365,200 |
| Feb 24, 2026 | 7.85 | 7.86 | 7.81 | 7.84 | 7.84 | 0.38% | 11,316,420 |
| Feb 13, 2026 | 7.88 | 7.93 | 7.81 | 7.81 | 7.81 | -0.76% | 15,750,700 |
| Feb 12, 2026 | 7.91 | 7.91 | 7.86 | 7.87 | 7.87 | -0.51% | 14,258,380 |
| Feb 11, 2026 | 7.93 | 7.95 | 7.90 | 7.91 | 7.91 | -0.13% | 10,422,740 |
| Feb 10, 2026 | 7.96 | 7.96 | 7.92 | 7.92 | 7.92 | -0.38% | 12,336,560 |
| Feb 9, 2026 | 7.94 | 7.97 | 7.93 | 7.95 | 7.95 | 0.63% | 12,758,300 |
| Feb 6, 2026 | 7.92 | 7.97 | 7.88 | 7.90 | 7.90 | -0.50% | 15,967,900 |
| Feb 5, 2026 | 7.92 | 7.97 | 7.88 | 7.94 | 7.94 | 0.25% | 19,443,140 |
| Feb 4, 2026 | 7.86 | 7.95 | 7.83 | 7.92 | 7.92 | 0.64% | 18,844,400 |
| Feb 3, 2026 | 7.86 | 7.90 | 7.81 | 7.87 | 7.87 | 0.51% | 19,013,720 |
| Feb 2, 2026 | 7.92 | 8.01 | 7.81 | 7.83 | 7.83 | -1.51% | 27,759,020 |
| Jan 30, 2026 | 8.06 | 8.07 | 7.92 | 7.95 | 7.95 | -1.61% | 29,792,170 |
| Jan 29, 2026 | 8.03 | 8.10 | 7.98 | 8.08 | 8.08 | 0.25% | 28,944,520 |
| Jan 28, 2026 | 7.99 | 8.11 | 7.98 | 8.06 | 8.06 | 0.62% | 25,799,380 |
| Jan 27, 2026 | 8.07 | 8.07 | 7.93 | 8.01 | 8.01 | -0.74% | 24,018,700 |
| Jan 26, 2026 | 8.05 | 8.15 | 8.03 | 8.07 | 8.07 | - | 34,247,000 |
| Jan 23, 2026 | 8.05 | 8.08 | 8.04 | 8.07 | 8.07 | 0.25% | 20,508,840 |
| Jan 22, 2026 | 8.03 | 8.07 | 8.03 | 8.05 | 8.05 | 0.37% | 13,718,310 |
| Jan 21, 2026 | 8.05 | 8.07 | 8.01 | 8.02 | 8.02 | -0.50% | 15,505,140 |
| Jan 20, 2026 | 8.02 | 8.07 | 8.00 | 8.06 | 8.06 | 0.37% | 20,505,202 |
| Jan 19, 2026 | 7.99 | 8.05 | 7.97 | 8.03 | 8.03 | 0.37% | 14,535,190 |
| Jan 16, 2026 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | -0.50% | 20,156,980 |
| Jan 15, 2026 | 8.08 | 8.11 | 8.02 | 8.04 | 8.04 | -0.99% | 27,232,800 |
| Jan 14, 2026 | 8.14 | 8.28 | 8.08 | 8.12 | 8.12 | -0.49% | 47,687,260 |
| Jan 13, 2026 | 8.19 | 8.25 | 8.13 | 8.16 | 8.16 | -0.37% | 31,002,776 |
| Jan 12, 2026 | 8.10 | 8.20 | 8.07 | 8.19 | 8.19 | 0.99% | 32,364,503 |
| Jan 9, 2026 | 8.06 | 8.13 | 8.05 | 8.11 | 8.11 | 0.62% | 21,358,628 |
| Jan 8, 2026 | 8.11 | 8.12 | 8.04 | 8.06 | 8.06 | -0.98% | 25,507,460 |
| Jan 7, 2026 | 8.17 | 8.21 | 8.11 | 8.14 | 8.14 | -0.73% | 27,132,920 |
| Jan 6, 2026 | 7.98 | 8.21 | 7.97 | 8.20 | 8.20 | 2.50% | 54,686,710 |
| Jan 5, 2026 | 7.92 | 8.00 | 7.89 | 8.00 | 8.00 | 1.01% | 22,939,130 |
| Dec 31, 2025 | 8.01 | 8.03 | 7.91 | 7.92 | 7.92 | -1.25% | 22,588,300 |
| Dec 30, 2025 | 8.01 | 8.06 | 7.99 | 8.02 | 8.02 | -0.12% | 13,589,500 |
| Dec 29, 2025 | 8.04 | 8.08 | 8.01 | 8.03 | 8.03 | -0.12% | 14,175,880 |
| Dec 26, 2025 | 8.00 | 8.10 | 7.99 | 8.04 | 8.04 | 0.50% | 21,348,130 |
| Dec 25, 2025 | 7.95 | 8.02 | 7.94 | 8.00 | 8.00 | 0.38% | 16,544,000 |
| Dec 24, 2025 | 7.93 | 7.99 | 7.89 | 7.97 | 7.97 | 0.38% | 13,682,000 |
| Dec 23, 2025 | 7.96 | 8.00 | 7.92 | 7.94 | 7.94 | -0.25% | 11,690,680 |
| Dec 22, 2025 | 7.96 | 8.00 | 7.95 | 7.96 | 7.96 | - | 11,860,500 |
| Dec 19, 2025 | 7.92 | 7.99 | 7.89 | 7.96 | 7.96 | 0.63% | 14,734,100 |
| Dec 18, 2025 | 7.94 | 7.95 | 7.89 | 7.91 | 7.91 | -0.50% | 14,831,980 |
| Dec 17, 2025 | 7.86 | 8.00 | 7.80 | 7.95 | 7.95 | 0.89% | 25,154,890 |
| Dec 16, 2025 | 7.93 | 7.94 | 7.85 | 7.88 | 7.88 | -0.63% | 19,205,620 |
| Dec 15, 2025 | 7.93 | 8.00 | 7.91 | 7.93 | 7.93 | -0.25% | 13,681,840 |
| Dec 12, 2025 | 7.90 | 7.97 | 7.87 | 7.95 | 7.95 | 0.76% | 20,365,130 |
| Dec 11, 2025 | 7.97 | 8.00 | 7.88 | 7.89 | 7.89 | -1.25% | 23,618,720 |
| Dec 10, 2025 | 7.95 | 8.03 | 7.93 | 7.99 | 7.99 | 0.50% | 19,958,080 |
| Dec 9, 2025 | 8.04 | 8.06 | 7.95 | 7.95 | 7.95 | -1.61% | 23,683,109 |
| Dec 8, 2025 | 8.17 | 8.24 | 8.07 | 8.08 | 8.08 | - | 44,070,229 |
| Dec 5, 2025 | 7.99 | 8.14 | 7.93 | 8.08 | 8.08 | 1.13% | 35,336,660 |
| Dec 4, 2025 | 8.00 | 8.03 | 7.97 | 7.99 | 7.99 | -0.25% | 11,953,650 |
| Dec 3, 2025 | 8.05 | 8.07 | 7.98 | 8.01 | 8.01 | -0.50% | 13,193,220 |
| Dec 2, 2025 | 8.05 | 8.07 | 8.02 | 8.05 | 8.05 | -0.25% | 9,589,293 |
| Dec 1, 2025 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | 0.50% | 13,445,700 |
| Nov 28, 2025 | 7.98 | 8.04 | 7.97 | 8.03 | 8.03 | 0.25% | 13,220,750 |