Nanjing Port Co., Ltd. (SHE:002040)
China
· Delayed Price · Currency is CNY 10.92
-0.26 (-2.33%)
At close: Mar 9, 2026
Nanjing Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.59 | 11.78 | 10.96 | 11.09 | - | -0.81% | 32,061,890 |
| Mar 6, 2026 | 10.96 | 11.31 | 10.71 | 11.18 | 11.18 | 0.18% | 42,779,200 |
| Mar 5, 2026 | 11.61 | 11.79 | 11.01 | 11.16 | 11.16 | -5.82% | 60,959,270 |
| Mar 4, 2026 | 12.20 | 12.41 | 11.85 | 11.85 | 11.85 | -10.02% | 62,576,750 |
| Mar 3, 2026 | 12.38 | 13.17 | 12.18 | 13.17 | 13.17 | 10.03% | 104,520,900 |
| Mar 2, 2026 | 11.29 | 11.97 | 10.71 | 11.97 | 11.97 | 10.02% | 58,295,418 |
| Feb 27, 2026 | 10.69 | 10.89 | 10.69 | 10.88 | 10.88 | 2.06% | 13,183,360 |
| Feb 26, 2026 | 10.70 | 10.86 | 10.59 | 10.66 | 10.66 | -0.93% | 12,410,130 |
| Feb 25, 2026 | 10.63 | 11.15 | 10.52 | 10.76 | 10.76 | 1.32% | 24,008,180 |
| Feb 24, 2026 | 10.41 | 10.73 | 10.41 | 10.62 | 10.62 | 4.53% | 16,638,670 |
| Feb 13, 2026 | 10.46 | 10.50 | 10.15 | 10.16 | 10.16 | -2.31% | 9,599,930 |
| Feb 12, 2026 | 10.43 | 10.74 | 10.40 | 10.40 | 10.40 | -0.29% | 12,885,130 |
| Feb 11, 2026 | 10.30 | 10.45 | 10.27 | 10.43 | 10.43 | 1.16% | 9,115,860 |
| Feb 10, 2026 | 10.33 | 10.36 | 10.18 | 10.31 | 10.31 | 0.29% | 7,676,390 |
| Feb 9, 2026 | 10.35 | 10.37 | 10.23 | 10.28 | 10.28 | 0.19% | 8,156,530 |
| Feb 6, 2026 | 10.18 | 10.35 | 10.02 | 10.26 | 10.26 | 0.29% | 11,161,984 |
| Feb 5, 2026 | 10.21 | 10.39 | 10.14 | 10.23 | 10.23 | -0.58% | 12,547,130 |
| Feb 4, 2026 | 10.10 | 10.51 | 10.06 | 10.29 | 10.29 | 1.48% | 16,495,000 |
| Feb 3, 2026 | 10.41 | 10.44 | 9.97 | 10.14 | 10.14 | -1.36% | 20,350,500 |
| Feb 2, 2026 | 10.50 | 10.76 | 10.28 | 10.28 | 10.28 | -5.95% | 23,801,600 |
| Jan 30, 2026 | 11.07 | 11.37 | 10.83 | 10.93 | 10.93 | -2.24% | 26,804,270 |
| Jan 29, 2026 | 10.75 | 11.50 | 10.71 | 11.18 | 11.18 | 2.85% | 42,162,340 |
| Jan 28, 2026 | 10.95 | 11.13 | 10.81 | 10.87 | 10.87 | -0.64% | 31,810,850 |
| Jan 27, 2026 | 10.60 | 11.25 | 10.52 | 10.94 | 10.94 | 2.63% | 44,262,100 |
| Jan 26, 2026 | 10.46 | 10.74 | 10.34 | 10.66 | 10.66 | 2.01% | 26,316,450 |
| Jan 23, 2026 | 10.36 | 10.45 | 10.29 | 10.45 | 10.45 | 0.87% | 11,483,809 |
| Jan 22, 2026 | 10.22 | 10.36 | 10.20 | 10.36 | 10.36 | 1.37% | 11,557,704 |
| Jan 21, 2026 | 10.18 | 10.25 | 10.05 | 10.22 | 10.22 | - | 8,453,081 |
| Jan 20, 2026 | 10.37 | 10.37 | 10.14 | 10.22 | 10.22 | -1.06% | 10,885,290 |
| Jan 19, 2026 | 10.29 | 10.40 | 10.22 | 10.33 | 10.33 | 0.78% | 11,129,650 |
| Jan 16, 2026 | 10.33 | 10.33 | 10.21 | 10.25 | 10.25 | -1.25% | 12,107,480 |
| Jan 15, 2026 | 10.15 | 10.62 | 10.14 | 10.38 | 10.38 | 1.76% | 24,278,660 |
| Jan 14, 2026 | 10.27 | 10.34 | 10.09 | 10.20 | 10.20 | -1.26% | 18,295,410 |
| Jan 13, 2026 | 10.17 | 10.50 | 10.12 | 10.33 | 10.33 | 1.77% | 26,796,411 |
| Jan 12, 2026 | 10.06 | 10.15 | 10.00 | 10.15 | 10.15 | 1.20% | 13,755,073 |
| Jan 9, 2026 | 9.97 | 10.07 | 9.94 | 10.03 | 10.03 | 0.30% | 10,617,280 |
| Jan 8, 2026 | 9.92 | 10.04 | 9.92 | 10.00 | 10.00 | 0.40% | 7,949,773 |
| Jan 7, 2026 | 10.01 | 10.08 | 9.91 | 9.96 | 9.96 | -0.40% | 9,487,290 |
| Jan 6, 2026 | 9.92 | 10.00 | 9.85 | 10.00 | 10.00 | 0.70% | 8,313,740 |
| Jan 5, 2026 | 9.85 | 9.93 | 9.80 | 9.93 | 9.93 | 0.81% | 7,224,650 |
| Dec 31, 2025 | 9.81 | 9.95 | 9.81 | 9.85 | 9.85 | 0.41% | 6,437,300 |
| Dec 30, 2025 | 9.95 | 9.98 | 9.80 | 9.81 | 9.81 | -1.31% | 8,847,084 |
| Dec 29, 2025 | 10.00 | 10.03 | 9.92 | 9.94 | 9.94 | -1.09% | 7,592,230 |
| Dec 26, 2025 | 10.11 | 10.30 | 10.03 | 10.05 | 10.05 | -1.57% | 13,302,760 |
| Dec 25, 2025 | 10.27 | 10.34 | 10.09 | 10.21 | 10.21 | 1.90% | 17,542,150 |
| Dec 24, 2025 | 9.96 | 10.08 | 9.91 | 10.02 | 10.02 | -0.20% | 6,400,840 |
| Dec 23, 2025 | 10.30 | 10.35 | 10.00 | 10.04 | 10.04 | -3.46% | 18,505,260 |
| Dec 22, 2025 | 10.00 | 10.54 | 9.93 | 10.40 | 10.40 | 4.00% | 17,450,600 |
| Dec 19, 2025 | 9.82 | 10.00 | 9.81 | 10.00 | 10.00 | 1.52% | 7,093,660 |
| Dec 18, 2025 | 9.95 | 10.00 | 9.85 | 9.85 | 9.85 | 0.20% | 6,315,190 |
| Dec 17, 2025 | 9.80 | 9.87 | 9.66 | 9.83 | 9.83 | 0.31% | 6,625,380 |
| Dec 16, 2025 | 9.99 | 10.02 | 9.74 | 9.80 | 9.80 | -2.00% | 7,722,630 |
| Dec 15, 2025 | 10.00 | 10.08 | 9.92 | 10.00 | 10.00 | -0.30% | 5,493,100 |
| Dec 12, 2025 | 10.05 | 10.11 | 9.94 | 10.03 | 10.03 | -0.20% | 6,881,930 |
| Dec 11, 2025 | 10.26 | 10.29 | 10.05 | 10.05 | 10.05 | -2.71% | 10,239,200 |
| Dec 10, 2025 | 10.27 | 10.50 | 10.20 | 10.33 | 10.33 | 0.49% | 9,072,730 |
| Dec 9, 2025 | 10.32 | 10.52 | 10.27 | 10.28 | 10.28 | -0.58% | 10,361,930 |
| Dec 8, 2025 | 10.26 | 10.38 | 10.21 | 10.34 | 10.34 | 0.98% | 9,259,050 |
| Dec 5, 2025 | 10.16 | 10.26 | 10.05 | 10.24 | 10.24 | 0.79% | 6,361,923 |
| Dec 4, 2025 | 10.25 | 10.36 | 10.14 | 10.16 | 10.16 | -0.68% | 6,333,000 |
| Dec 3, 2025 | 10.22 | 10.29 | 10.17 | 10.23 | 10.23 | -0.20% | 8,033,126 |
| Dec 2, 2025 | 10.34 | 10.34 | 10.17 | 10.25 | 10.25 | -1.06% | 7,432,836 |
| Dec 1, 2025 | 10.22 | 10.38 | 10.19 | 10.36 | 10.36 | 1.47% | 9,555,461 |
| Nov 28, 2025 | 10.10 | 10.25 | 10.05 | 10.21 | 10.21 | 1.69% | 10,266,964 |
| Nov 27, 2025 | 10.18 | 10.18 | 10.01 | 10.04 | 10.04 | -0.59% | 6,854,000 |
| Nov 26, 2025 | 10.10 | 10.22 | 10.06 | 10.10 | 10.10 | -0.49% | 7,955,430 |
| Nov 25, 2025 | 10.03 | 10.18 | 9.91 | 10.15 | 10.15 | 1.20% | 9,476,900 |
| Nov 24, 2025 | 9.93 | 10.04 | 9.82 | 10.03 | 10.03 | 1.31% | 11,046,540 |
| Nov 21, 2025 | 10.16 | 10.26 | 9.90 | 9.90 | 9.90 | -3.51% | 14,782,420 |
| Nov 20, 2025 | 10.46 | 10.46 | 10.22 | 10.26 | 10.26 | -1.16% | 10,033,260 |
| Nov 19, 2025 | 10.58 | 10.67 | 10.32 | 10.38 | 10.38 | -1.89% | 13,172,240 |
| Nov 18, 2025 | 10.91 | 11.02 | 10.52 | 10.58 | 10.58 | -4.43% | 19,865,180 |
| Nov 17, 2025 | 11.08 | 11.27 | 10.95 | 11.07 | 11.07 | 0.73% | 19,138,160 |
| Nov 14, 2025 | 10.81 | 11.10 | 10.78 | 10.99 | 10.99 | 1.10% | 20,238,530 |
| Nov 13, 2025 | 10.81 | 10.88 | 10.71 | 10.87 | 10.87 | 0.65% | 11,901,250 |
| Nov 12, 2025 | 10.98 | 11.07 | 10.71 | 10.80 | 10.80 | -1.55% | 18,101,190 |
| Nov 11, 2025 | 11.16 | 11.17 | 10.87 | 10.97 | 10.97 | -2.32% | 21,872,230 |
| Nov 10, 2025 | 11.05 | 11.35 | 10.96 | 11.23 | 11.23 | 0.72% | 19,261,930 |
| Nov 7, 2025 | 11.57 | 11.66 | 11.13 | 11.15 | 11.15 | -4.78% | 38,092,620 |
| Nov 6, 2025 | 12.15 | 12.41 | 11.70 | 11.71 | 11.71 | -4.80% | 50,592,280 |
| Nov 5, 2025 | 11.80 | 12.66 | 11.64 | 12.30 | 12.30 | 1.82% | 60,540,260 |
| Nov 4, 2025 | 11.82 | 12.50 | 11.68 | 12.08 | 12.08 | 0.42% | 48,278,500 |
| Nov 3, 2025 | 11.77 | 12.68 | 11.58 | 12.03 | 12.03 | 2.47% | 39,784,000 |
| Oct 31, 2025 | 12.31 | 12.58 | 11.70 | 11.74 | 11.74 | -2.57% | 49,729,540 |
| Oct 30, 2025 | 11.64 | 12.70 | 11.64 | 12.05 | 12.05 | 1.86% | 75,508,730 |
| Oct 29, 2025 | 11.58 | 11.90 | 10.94 | 11.83 | 11.83 | 0.60% | 54,421,880 |
| Oct 28, 2025 | 11.81 | 11.98 | 11.66 | 11.76 | 11.76 | 1.55% | 46,864,300 |
| Oct 27, 2025 | 11.73 | 12.14 | 11.56 | 11.58 | 11.58 | -0.34% | 49,074,490 |
| Oct 24, 2025 | 11.51 | 11.92 | 11.45 | 11.62 | 11.62 | -1.53% | 48,923,650 |
| Oct 23, 2025 | 11.53 | 12.37 | 11.36 | 11.80 | 11.80 | 2.34% | 76,222,470 |
| Oct 22, 2025 | 12.23 | 12.28 | 11.50 | 11.53 | 11.53 | -4.79% | 41,408,430 |
| Oct 21, 2025 | 12.20 | 12.26 | 11.64 | 12.11 | 12.11 | -1.62% | 54,935,550 |
| Oct 20, 2025 | 12.60 | 12.68 | 11.89 | 12.31 | 12.31 | -2.99% | 71,115,230 |
| Oct 17, 2025 | 12.15 | 13.62 | 12.09 | 12.69 | 12.69 | 1.20% | 101,502,900 |
| Oct 16, 2025 | 11.97 | 12.77 | 11.55 | 12.54 | 12.54 | 8.01% | 88,658,880 |
| Oct 15, 2025 | 12.50 | 12.50 | 11.47 | 11.61 | 11.61 | -7.12% | 76,659,930 |
| Oct 14, 2025 | 11.48 | 12.50 | 11.43 | 12.50 | 12.50 | 10.04% | 91,396,380 |
| Oct 13, 2025 | 10.00 | 11.36 | 10.00 | 11.36 | 11.36 | 9.97% | 49,323,430 |
| Oct 10, 2025 | 10.13 | 10.39 | 10.09 | 10.33 | 10.33 | 1.67% | 27,134,210 |
| Oct 9, 2025 | 10.05 | 10.19 | 9.92 | 10.16 | 10.16 | 0.59% | 22,275,990 |