Skip to main content
Nanjing ShengHang Shipping Co., Ltd. (SHE:001205)
China flag China · Delayed Price · Currency is CNY
15.12
+0.20 (1.34%)
Apr 29, 2026, 3:04 PM CST

SHE:001205 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7514.9314.7314.9214.920.81%3,203,400
Apr 27, 202614.6014.8614.3714.8014.801.37%3,346,200
Apr 24, 202614.4514.6914.2514.6014.600.97%2,925,020
Apr 23, 202614.7514.7514.4314.4614.46-1.97%3,413,300
Apr 22, 202614.6614.8014.6414.7514.750.61%3,085,040
Apr 21, 202614.7114.7414.6114.6614.660.21%3,021,540
Apr 20, 202614.8814.9414.5514.6314.63-0.41%5,069,509
Apr 17, 202614.6914.8214.6514.6914.691.31%5,053,700
Apr 16, 202614.3414.5314.2814.5014.501.33%2,086,600
Apr 15, 202614.4314.4914.2814.3114.31-0.49%1,792,160
Apr 14, 202614.3614.4014.2414.3814.380.56%1,819,460
Apr 13, 202614.4314.4314.1514.3014.30-0.56%2,486,700
Apr 10, 202614.4814.5514.3614.3814.380.14%2,231,400
Apr 9, 202614.6614.6614.3314.3614.36-2.25%2,414,000
Apr 8, 202614.6114.7714.5514.6914.691.94%3,708,800
Apr 7, 202614.2214.4814.0614.4114.411.77%2,570,165
Apr 3, 202614.7114.7514.1214.1614.16-3.08%2,889,200
Apr 2, 202614.6114.9714.4714.6114.61-3,642,000
Apr 1, 202614.4714.6314.3814.6114.612.74%3,308,720
Mar 31, 202614.3814.5314.2114.2214.22-1.11%2,447,500
Mar 30, 202614.3614.4814.1314.3814.38-0.35%1,995,800
Mar 27, 202614.2514.5614.1214.4314.431.19%2,650,760
Mar 26, 202614.5414.6614.1914.2614.26-1.99%3,732,395
Mar 25, 202614.1514.8014.0914.5514.553.05%5,417,211
Mar 24, 202614.1714.2413.8114.1214.121.51%3,824,384
Mar 23, 202614.4914.4913.9013.9113.91-4.20%4,593,314
Mar 20, 202614.9115.0914.5214.5214.52-2.68%3,137,025
Mar 19, 202615.2915.3214.8714.9214.92-2.74%4,085,850
Mar 18, 202615.2815.3815.1415.3415.340.26%2,674,720
Mar 17, 202615.6015.6415.2615.3015.30-2.05%4,122,015
Mar 16, 202615.5615.7015.4515.6215.620.84%3,888,840
Mar 13, 202615.5815.6415.4715.4915.49-0.71%4,034,197
Mar 12, 202615.5815.6815.5015.6015.600.26%4,163,783
Mar 11, 202615.7715.7815.5115.5615.56-1.33%5,549,816
Mar 10, 202615.6115.8715.6115.7715.770.57%5,671,095
Mar 9, 202616.1116.2715.5815.6815.68-2.37%9,803,720
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