NanJi E-Commerce Co., LTD (SHE:002127)
China
· Delayed Price · Currency is CNY 3.050
-0.020 (-0.65%)
Apr 29, 2026, 2:05 PM CST
NanJi E-Commerce Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.07 | 3.13 | 3.03 | 3.07 | 3.07 | -1.29% | 72,136,730 |
| Apr 27, 2026 | 3.05 | 3.13 | 2.99 | 3.11 | 3.11 | 0.97% | 131,602,300 |
| Apr 24, 2026 | 2.85 | 3.08 | 2.83 | 3.08 | 3.08 | 10.00% | 108,719,321 |
| Apr 23, 2026 | 2.76 | 2.85 | 2.75 | 2.80 | 2.80 | 1.45% | 46,622,800 |
| Apr 22, 2026 | 2.77 | 2.77 | 2.74 | 2.76 | 2.76 | -0.72% | 19,009,200 |
| Apr 21, 2026 | 2.80 | 2.83 | 2.76 | 2.78 | 2.78 | -1.42% | 19,349,190 |
| Apr 20, 2026 | 2.77 | 2.83 | 2.76 | 2.82 | 2.82 | 1.44% | 21,286,630 |
| Apr 17, 2026 | 2.81 | 2.81 | 2.75 | 2.78 | 2.78 | -1.07% | 16,552,390 |
| Apr 16, 2026 | 2.79 | 2.82 | 2.77 | 2.81 | 2.81 | 0.72% | 19,958,640 |
| Apr 15, 2026 | 2.80 | 2.83 | 2.78 | 2.79 | 2.79 | -0.71% | 15,799,580 |
| Apr 14, 2026 | 2.83 | 2.84 | 2.77 | 2.81 | 2.81 | -0.35% | 17,695,300 |
| Apr 13, 2026 | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | - | 16,002,200 |
| Apr 10, 2026 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | 1.08% | 22,435,630 |
| Apr 9, 2026 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -1.06% | 26,036,780 |
| Apr 8, 2026 | 2.77 | 2.82 | 2.75 | 2.82 | 2.82 | 3.68% | 32,323,900 |
| Apr 7, 2026 | 2.68 | 2.73 | 2.66 | 2.72 | 2.72 | 2.26% | 18,347,470 |
| Apr 3, 2026 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -2.56% | 18,461,800 |
| Apr 2, 2026 | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | -1.80% | 24,308,300 |
| Apr 1, 2026 | 2.83 | 2.85 | 2.78 | 2.78 | 2.78 | -0.71% | 18,171,831 |
| Mar 31, 2026 | 2.81 | 2.86 | 2.79 | 2.80 | 2.80 | -0.36% | 20,378,600 |
| Mar 30, 2026 | 2.77 | 2.82 | 2.75 | 2.81 | 2.81 | 0.36% | 21,528,000 |
| Mar 27, 2026 | 2.75 | 2.81 | 2.73 | 2.80 | 2.80 | 1.45% | 21,530,700 |
| Mar 26, 2026 | 2.80 | 2.84 | 2.76 | 2.76 | 2.76 | -1.43% | 20,417,500 |
| Mar 25, 2026 | 2.76 | 2.81 | 2.75 | 2.80 | 2.80 | 1.82% | 25,739,928 |
| Mar 24, 2026 | 2.72 | 2.76 | 2.66 | 2.75 | 2.75 | 3.38% | 29,125,800 |
| Mar 23, 2026 | 2.77 | 2.77 | 2.64 | 2.66 | 2.66 | -5.00% | 38,265,840 |
| Mar 20, 2026 | 2.93 | 2.95 | 2.80 | 2.80 | 2.80 | -4.44% | 38,546,700 |
| Mar 19, 2026 | 2.98 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 26,331,800 |
| Mar 18, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -0.99% | 22,338,490 |
| Mar 17, 2026 | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | - | 31,736,500 |
| Mar 16, 2026 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.66% | 18,626,280 |
| Mar 13, 2026 | 3.00 | 3.04 | 2.99 | 3.01 | 3.01 | - | 22,853,100 |
| Mar 12, 2026 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | -0.33% | 20,438,460 |
| Mar 11, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 16,843,110 |
| Mar 10, 2026 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | 0.33% | 21,055,160 |
| Mar 9, 2026 | 3.00 | 3.04 | 2.97 | 3.03 | 3.03 | - | 25,249,540 |
| Mar 6, 2026 | 2.98 | 3.03 | 2.96 | 3.03 | 3.03 | 1.34% | 22,834,400 |
| Mar 5, 2026 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | 1.01% | 19,357,250 |
| Mar 4, 2026 | 2.98 | 3.01 | 2.95 | 2.96 | 2.96 | -1.33% | 24,089,584 |
| Mar 3, 2026 | 3.11 | 3.12 | 2.98 | 3.00 | 3.00 | -3.54% | 49,196,500 |
| Mar 2, 2026 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -2.20% | 38,375,192 |
| Feb 27, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | - | 17,862,333 |
| Feb 26, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 26,574,250 |
| Feb 25, 2026 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 29,854,940 |
| Feb 24, 2026 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | 0.32% | 21,954,260 |
| Feb 13, 2026 | 3.20 | 3.22 | 3.16 | 3.17 | 3.17 | -0.63% | 27,855,180 |
| Feb 12, 2026 | 3.26 | 3.27 | 3.17 | 3.19 | 3.19 | -2.74% | 49,317,985 |
| Feb 11, 2026 | 3.29 | 3.30 | 3.25 | 3.28 | 3.28 | -1.50% | 44,775,800 |
| Feb 10, 2026 | 3.26 | 3.44 | 3.23 | 3.33 | 3.33 | 2.46% | 83,122,340 |
| Feb 9, 2026 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | 1.88% | 28,959,740 |
| Feb 6, 2026 | 3.22 | 3.23 | 3.17 | 3.19 | 3.19 | -1.24% | 25,656,400 |
| Feb 5, 2026 | 3.19 | 3.24 | 3.19 | 3.23 | 3.23 | 0.62% | 32,765,290 |
| Feb 4, 2026 | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | 0.94% | 31,323,760 |
| Feb 3, 2026 | 3.17 | 3.20 | 3.15 | 3.18 | 3.18 | 0.63% | 29,752,740 |
| Feb 2, 2026 | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | -1.86% | 42,236,220 |
| Jan 30, 2026 | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -2.72% | 57,072,590 |
| Jan 29, 2026 | 3.25 | 3.37 | 3.23 | 3.31 | 3.31 | 1.22% | 64,683,030 |
| Jan 28, 2026 | 3.30 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 49,736,620 |
| Jan 27, 2026 | 3.33 | 3.42 | 3.29 | 3.32 | 3.32 | -0.30% | 70,562,210 |
| Jan 26, 2026 | 3.40 | 3.41 | 3.31 | 3.33 | 3.33 | -1.77% | 52,248,750 |
| Jan 23, 2026 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | 1.80% | 52,451,640 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.27 | 3.33 | 3.33 | 1.22% | 35,710,650 |
| Jan 21, 2026 | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -1.79% | 53,993,500 |
| Jan 20, 2026 | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | 0.30% | 44,025,110 |
| Jan 19, 2026 | 3.33 | 3.35 | 3.28 | 3.34 | 3.34 | - | 40,948,290 |
| Jan 16, 2026 | 3.46 | 3.51 | 3.33 | 3.34 | 3.34 | -4.02% | 91,512,200 |
| Jan 15, 2026 | 3.62 | 3.62 | 3.45 | 3.48 | 3.48 | -4.66% | 97,427,010 |
| Jan 14, 2026 | 3.52 | 3.80 | 3.50 | 3.65 | 3.65 | 3.40% | 165,563,900 |
| Jan 13, 2026 | 3.49 | 3.58 | 3.49 | 3.53 | 3.53 | 0.28% | 88,974,100 |
| Jan 12, 2026 | 3.35 | 3.53 | 3.34 | 3.52 | 3.52 | 6.34% | 117,685,800 |
| Jan 9, 2026 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | 2.16% | 47,727,880 |
| Jan 8, 2026 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | 1.25% | 25,616,200 |
| Jan 7, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -2.14% | 36,298,920 |
| Jan 6, 2026 | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | 1.55% | 39,188,900 |
| Jan 5, 2026 | 3.33 | 3.33 | 3.12 | 3.22 | 3.22 | -4.45% | 74,753,810 |
| Dec 31, 2025 | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -0.88% | 32,444,060 |
| Dec 30, 2025 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | -0.58% | 38,370,810 |
| Dec 29, 2025 | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | -1.16% | 28,044,210 |
| Dec 26, 2025 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 35,989,400 |
| Dec 25, 2025 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 48,102,900 |
| Dec 24, 2025 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | - | 43,592,800 |
| Dec 23, 2025 | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | -2.27% | 47,128,476 |
| Dec 22, 2025 | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | -2.75% | 56,853,260 |
| Dec 19, 2025 | 3.49 | 3.64 | 3.45 | 3.63 | 3.63 | 4.31% | 89,807,230 |
| Dec 18, 2025 | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | 0.87% | 42,975,210 |
| Dec 17, 2025 | 3.41 | 3.46 | 3.38 | 3.45 | 3.45 | 0.58% | 33,222,710 |
| Dec 16, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | 0.59% | 26,731,180 |
| Dec 15, 2025 | 3.41 | 3.43 | 3.38 | 3.41 | 3.41 | -0.29% | 20,378,700 |
| Dec 12, 2025 | 3.43 | 3.47 | 3.40 | 3.42 | 3.42 | - | 22,146,820 |
| Dec 11, 2025 | 3.56 | 3.57 | 3.42 | 3.42 | 3.42 | -4.47% | 52,096,500 |
| Dec 10, 2025 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | 3.47% | 57,451,960 |
| Dec 9, 2025 | 3.47 | 3.51 | 3.45 | 3.46 | 3.46 | -0.57% | 29,279,671 |
| Dec 8, 2025 | 3.47 | 3.50 | 3.46 | 3.48 | 3.48 | 0.87% | 29,916,536 |
| Dec 5, 2025 | 3.41 | 3.46 | 3.37 | 3.45 | 3.45 | 1.17% | 31,030,300 |
| Dec 4, 2025 | 3.50 | 3.51 | 3.40 | 3.41 | 3.41 | -2.85% | 49,116,350 |
| Dec 3, 2025 | 3.55 | 3.59 | 3.49 | 3.51 | 3.51 | -1.13% | 36,922,822 |
| Dec 2, 2025 | 3.56 | 3.57 | 3.50 | 3.55 | 3.55 | -0.56% | 30,730,119 |
| Dec 1, 2025 | 3.59 | 3.61 | 3.55 | 3.57 | 3.57 | -0.83% | 31,276,440 |
| Nov 28, 2025 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | - | 33,933,700 |
| Nov 27, 2025 | 3.66 | 3.66 | 3.59 | 3.60 | 3.60 | -1.37% | 34,983,500 |