Skip to main content
Nanjing ShengHang Shipping Co., Ltd. (SHE:001205)
China flag China · Delayed Price · Currency is CNY
15.68
-0.38 (-2.37%)
Mar 9, 2026, 3:04 PM CST

SHE:001205 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.6016.0715.5016.0616.062.55%7,217,915
Mar 5, 202616.0016.2315.6015.6615.66-3.21%13,309,654
Mar 4, 202617.2117.2616.1816.1816.18-10.01%18,490,220
Mar 3, 202617.0618.4117.0617.9817.985.45%27,053,651
Mar 2, 202617.1117.4916.6617.0517.050.59%13,657,190
Feb 27, 202616.9417.0916.7616.9516.950.77%7,991,300
Feb 26, 202616.8317.4816.5216.8216.822.56%15,138,609
Feb 25, 202616.3016.5716.1616.4016.401.11%7,032,700
Feb 24, 202616.2816.3716.1516.2216.220.68%3,099,693
Feb 13, 202616.0516.2316.0516.1116.110.06%1,741,988
Feb 12, 202616.3516.3516.1016.1016.10-1.11%2,421,700
Feb 11, 202616.3316.3316.2116.2816.28-0.06%2,485,620
Feb 10, 202616.2716.3516.2216.2916.290.12%2,805,800
Feb 9, 202616.2016.3016.1516.2716.270.68%2,964,800
Feb 6, 202616.0816.2215.9616.1616.160.37%2,938,250
Feb 5, 202616.0816.1216.0016.1016.100.12%2,604,300
Feb 4, 202615.9616.1215.9516.0816.080.63%2,342,200
Feb 3, 202616.0316.0715.8915.9815.980.19%2,007,400
Feb 2, 202616.2016.2615.9015.9515.95-1.54%3,399,648
Jan 30, 202616.0416.3016.0016.2016.200.87%3,260,840
Jan 29, 202616.0716.1915.9816.0616.06-0.06%2,946,400
Jan 28, 202616.2416.2716.0216.0716.07-0.99%2,339,980
Jan 27, 202616.2516.3115.8816.2316.23-0.18%3,493,809
Jan 26, 202616.4516.4516.1016.2616.26-1.28%4,753,900
Jan 23, 202616.4716.6116.3016.4716.47-3,888,900
Jan 22, 202616.3416.4816.3116.4716.470.55%3,202,890
Jan 21, 202616.3016.3816.1816.3816.380.31%2,499,480
Jan 20, 202616.3116.3716.1616.3316.33-0.12%2,758,900
Jan 19, 202616.1516.4016.0816.3516.351.24%2,921,600
Jan 16, 202616.2416.2916.0916.1516.15-0.55%2,809,190
Jan 15, 202616.2116.3016.0516.2416.24-0.43%3,997,529
Jan 14, 202616.3416.5216.1216.3116.310.25%6,154,523
Jan 13, 202616.6016.6316.2716.2716.27-1.99%4,954,522
Jan 12, 202616.6216.7016.5016.6016.60-0.36%5,521,860
Jan 9, 202616.6016.6716.3516.6616.660.36%4,699,204
Jan 8, 202616.6216.7416.5716.6016.60-0.12%2,808,628
Jan 7, 202616.8816.8816.5416.6216.62-1.54%3,446,908
Jan 6, 202616.8116.8816.6816.8816.880.06%2,730,900
Jan 5, 202617.1017.1916.8116.8716.87-1.35%3,874,184
Dec 31, 202517.0817.1916.9517.1017.100.12%2,734,500
Dec 30, 202517.3317.3317.0017.0817.08-1.21%4,446,984
Dec 29, 202517.2817.4517.1417.2917.290.06%3,815,600
Dec 26, 202517.3917.3917.0817.2817.28-0.86%3,539,301
Dec 25, 202517.2417.5017.1217.4317.431.22%2,815,800
Dec 24, 202517.5317.5417.1017.2217.22-0.06%2,671,680
Dec 23, 202517.7517.9917.2017.2317.23-2.87%3,926,520
Dec 22, 202517.2017.8317.1417.7417.743.20%4,743,300
Dec 19, 202517.2517.4517.1617.1917.190.17%2,418,600
Dec 18, 202516.9117.5116.8117.1617.161.48%3,620,900
Dec 17, 202517.0517.1216.6716.9116.91-0.70%3,040,700
Dec 16, 202517.4117.5516.9017.0317.03-2.13%4,099,100
Dec 15, 202517.3517.6817.0517.4017.400.29%3,339,600
Dec 12, 202517.3017.7717.2117.3517.350.17%3,578,300
Dec 11, 202518.1018.2517.2817.3217.32-4.31%5,614,600
Dec 10, 202518.2618.3717.7918.1018.10-0.39%3,805,360
Dec 9, 202518.6118.8318.0018.1718.17-1.62%7,908,448
Dec 8, 202518.1118.6317.8818.4718.472.04%10,022,050
Dec 5, 202517.8618.1217.5018.1018.102.67%6,483,669
Dec 4, 202517.1717.8617.0517.6317.633.16%8,053,521
Dec 3, 202517.3317.4317.0317.0917.09-1.44%2,877,400
Dec 2, 202517.2917.7417.1917.3417.340.29%4,512,059
Dec 1, 202517.3917.4417.2417.2917.29-0.06%1,945,800
Nov 28, 202517.1217.4017.0517.3017.300.70%3,265,080
Nov 27, 202517.3817.3817.0417.1817.18-0.69%2,740,880
Nov 26, 202517.3017.7517.1217.3017.301.05%4,234,929
Nov 25, 202517.0717.3917.0217.1217.120.59%2,223,300
Nov 24, 202516.7017.1816.6617.0217.022.96%3,629,700
Nov 21, 202517.2217.4416.5316.5316.53-4.06%4,359,949
Nov 20, 202517.4917.4917.1717.2317.23-0.98%3,241,666
Nov 19, 202517.4417.6517.2817.4017.400.06%2,286,500
Nov 18, 202517.6117.7317.3717.3917.39-1.31%3,809,966
Nov 17, 202517.9017.9517.5217.6217.62-1.56%3,435,900
Nov 14, 202517.6318.2617.6117.9017.901.36%4,739,809
Nov 13, 202517.6317.8917.5317.6617.660.11%3,251,600
Nov 12, 202517.5817.6617.4317.6417.64-3,483,320
Nov 11, 202517.6617.7717.4017.6417.640.51%3,244,300
Nov 10, 202517.9717.9817.3217.5517.55-1.35%4,578,059
Nov 7, 202518.0018.1617.7717.7917.79-1.22%5,222,528
Nov 6, 202517.8718.2017.3518.0118.012.68%9,547,833
Nov 5, 202516.9817.9616.9017.5417.543.30%10,104,520
Nov 4, 202517.0317.3316.8916.9816.98-1.22%6,448,833
Nov 3, 202517.0917.5417.0417.1917.19-0.23%10,892,260
Oct 31, 202517.5918.8317.1017.2317.230.64%25,562,670
Oct 30, 202516.6017.3616.6017.1217.123.13%10,018,120
Oct 29, 202516.7116.7716.5116.6016.60-1.13%4,474,573
Oct 28, 202516.3316.9816.3316.7916.792.44%8,841,983
Oct 27, 202516.5016.5116.3116.3916.390.06%3,120,985
Oct 24, 202516.4416.5016.2916.3816.38-0.36%2,471,100
Oct 23, 202516.1216.4616.0516.4416.441.99%5,207,374
Oct 22, 202516.0916.1516.0016.1216.120.12%1,521,069
Oct 21, 202515.9616.1015.9016.1016.100.88%1,904,783
Oct 20, 202515.8815.9815.8115.9615.960.69%1,692,914
Oct 17, 202515.9616.0515.8215.8515.85-0.88%2,006,835
Oct 16, 202516.0316.0715.9315.9915.99-0.25%1,410,400
Oct 15, 202515.9516.0515.8916.0316.030.19%1,618,629
Oct 14, 202516.0016.1415.9016.0016.000.38%2,492,000
Oct 13, 202515.6816.0315.4715.9415.94-0.62%3,231,460
Oct 10, 202515.9616.1715.9416.0416.040.19%1,537,881
Oct 9, 202516.0116.0515.8816.0116.010.06%2,222,188
Sep 30, 202516.1216.1515.8616.0016.00-0.81%3,438,700