Skip to main content
Nanjing Railway New Technology Co.,Ltd. (SHE:301016)
China flag China · Delayed Price · Currency is CNY
25.40
+1.21 (5.00%)
At close: Mar 6, 2026

SHE:301016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0925.9524.0025.4025.405.00%4,696,848
Mar 5, 202623.9924.3823.8824.1924.192.28%2,226,896
Mar 4, 202623.7923.9823.2323.6523.65-0.21%3,321,803
Mar 3, 202625.0525.6923.6623.7023.70-5.39%3,840,123
Mar 2, 202625.4325.8324.7425.0525.05-4.02%3,562,380
Feb 27, 202625.6626.4225.5126.1026.100.93%3,159,671
Feb 26, 202625.6925.9725.4125.8625.860.78%2,490,467
Feb 25, 202625.3425.8125.1325.6625.661.30%3,112,581
Feb 24, 202626.5026.5025.1125.3325.33-3.32%3,666,978
Feb 13, 202626.4926.9426.0126.2026.20-1.21%3,049,970
Feb 12, 202626.3826.7225.8826.5226.520.53%3,397,199
Feb 11, 202626.7326.8826.0526.3826.38-1.24%4,804,151
Feb 10, 202627.2728.1126.6026.7126.71-1.51%6,182,191
Feb 9, 202624.7727.9124.7127.1227.1210.69%13,174,574
Feb 6, 202624.4425.1424.3024.5024.50-0.65%3,051,893
Feb 5, 202624.7125.1624.5824.6624.66-0.88%2,255,174
Feb 4, 202624.6225.0524.3124.8824.881.02%2,601,216
Feb 3, 202624.3024.8324.1024.6324.632.03%3,034,060
Feb 2, 202624.8024.9124.1124.1424.14-2.35%2,470,761
Jan 30, 202624.6125.0624.0624.7224.720.90%3,537,505
Jan 29, 202625.5325.9424.5024.5024.50-4.03%4,927,611
Jan 28, 202626.0826.7025.4525.5325.53-1.12%4,070,585
Jan 27, 202625.2726.2324.9025.8225.821.65%4,967,426
Jan 26, 202627.0727.0725.0225.4025.40-6.38%8,364,658
Jan 23, 202626.5027.8826.2627.1327.13-0.15%7,965,941
Jan 22, 202626.7829.2826.7127.1727.173.27%12,208,790
Jan 21, 202627.0427.7026.0026.3126.31-2.70%8,252,263
Jan 20, 202627.1828.3326.7327.0427.04-1.49%10,529,800
Jan 19, 202625.5827.8125.3127.4527.455.41%11,604,393
Jan 16, 202624.9326.9724.5326.0426.040.50%11,565,830
Jan 15, 202626.1127.8525.4025.9125.91-2.30%14,443,150
Jan 14, 202624.8029.3024.0126.5226.524.62%18,157,980
Jan 13, 202623.7425.5023.1525.3525.355.93%16,608,530
Jan 12, 202623.8424.2523.7023.9323.930.38%10,283,960
Jan 9, 202624.2024.3523.5723.8423.84-2.97%10,515,490
Jan 8, 202624.4925.1924.0324.5724.57-0.93%13,475,810
Jan 7, 202627.0027.6024.7024.8024.80-6.45%19,332,729
Jan 6, 202622.4426.5122.1926.5126.5120.01%14,437,250
Jan 5, 202622.3622.7821.9422.0922.09-2.17%8,174,610
Dec 31, 202520.7622.9820.5022.5822.588.77%9,971,137
Dec 30, 202520.9521.1620.5420.7620.76-1.84%4,044,159
Dec 29, 202520.2921.5220.2021.1521.154.70%7,529,492
Dec 26, 202520.5020.8520.0120.2020.20-1.94%3,875,687
Dec 25, 202519.9020.7019.8520.6020.603.15%5,372,700
Dec 24, 202519.8520.2419.8019.9719.970.50%3,013,410
Dec 23, 202520.4520.4519.7019.8719.87-2.93%4,325,136
Dec 22, 202520.4020.7019.7820.4720.47-0.39%7,058,351
Dec 19, 202518.2220.8018.2120.5520.5512.97%10,094,940
Dec 18, 202518.3218.5218.1018.1918.19-0.87%1,631,154
Dec 17, 202518.2918.6617.9718.3518.350.82%2,383,925
Dec 16, 202518.3618.5517.9418.2018.200.44%2,707,153
Dec 15, 202518.0918.3917.9418.1218.12-0.33%1,507,440
Dec 12, 202517.9918.2617.8318.1818.180.89%2,163,501
Dec 11, 202518.7318.7318.0218.0218.02-2.86%1,826,300
Dec 10, 202518.6618.6918.3318.5518.55-0.27%1,445,960
Dec 9, 202518.8019.0418.5418.6018.60-1.64%1,899,588
Dec 8, 202518.7918.9818.7318.9118.910.64%1,756,860
Dec 5, 202518.6618.8318.2618.7918.790.86%2,504,280
Dec 4, 202519.5819.5818.6018.6318.63-4.56%3,457,752
Dec 3, 202519.2519.7619.0219.5219.521.67%4,842,026
Dec 2, 202519.2119.8819.0719.2019.20-0.98%2,902,516
Dec 1, 202518.6420.0518.6419.3919.393.47%5,774,591
Nov 28, 202518.3618.9018.2618.7418.742.07%2,272,478
Nov 27, 202518.4918.5918.2418.3618.36-0.11%1,475,559
Nov 26, 202518.7618.9018.3318.3818.38-1.92%2,044,456
Nov 25, 202518.6918.9318.5618.7418.740.32%1,869,740
Nov 24, 202518.5518.7818.3518.6818.681.91%2,254,664
Nov 21, 202519.1319.1318.3118.3318.33-3.68%2,565,648
Nov 20, 202519.2519.2518.8019.0319.03-0.26%1,994,480
Nov 19, 202519.2719.6818.9119.0819.08-0.68%3,053,500
Nov 18, 202519.7520.2019.1419.2119.21-2.14%3,056,970
Nov 17, 202519.5819.7419.3219.6319.630.10%2,300,520
Nov 14, 202519.6619.8419.5019.6119.61-0.46%2,552,650
Nov 13, 202519.8019.9719.5919.7019.70-0.20%2,925,144
Nov 12, 202520.0820.2019.5719.7419.74-1.64%3,447,017
Nov 11, 202520.3021.1820.0220.0720.07-0.94%5,537,192
Nov 10, 202520.9521.2220.2020.2620.26-3.39%3,963,058
Nov 7, 202520.9121.1620.6620.9720.97-0.24%2,313,684
Nov 6, 202521.0421.2020.6521.0221.02-2,496,074
Nov 5, 202521.3021.4120.6921.0221.02-1.87%3,871,162
Nov 4, 202522.0222.7521.3021.4221.42-4.88%6,496,548
Nov 3, 202521.3322.5821.1322.5222.525.78%8,338,198
Oct 31, 202521.4721.7721.0721.2921.29-0.98%3,171,960
Oct 30, 202521.8922.0021.4821.5021.50-2.27%3,992,898
Oct 29, 202522.0122.4621.6622.0022.00-0.90%6,919,172
Oct 28, 202520.1423.2619.9022.2022.2010.39%11,876,580
Oct 27, 202519.8620.2919.8620.1120.111.51%3,405,762
Oct 24, 202520.0020.3419.7819.8119.81-0.70%3,997,140
Oct 23, 202520.7821.0319.6419.9519.95-5.58%5,869,016
Oct 22, 202521.0821.5321.0021.1321.13-0.98%2,179,010
Oct 21, 202521.2621.4921.0021.3421.340.42%2,701,295
Oct 20, 202521.1921.7420.9521.2521.251.24%3,609,349
Oct 17, 202521.4521.8620.9820.9920.99-2.64%4,174,832
Oct 16, 202521.9722.2021.1921.5621.56-2.36%5,014,591
Oct 15, 202521.9822.2821.6222.0822.080.78%4,252,686
Oct 14, 202522.6223.2521.8621.9121.91-2.62%6,426,729
Oct 13, 202521.9022.9321.2122.5022.50-1.75%7,356,816
Oct 10, 202522.4623.7422.3022.9022.901.96%8,281,933
Oct 9, 202520.9823.1120.9522.4622.467.11%9,279,909
Sep 30, 202521.4021.4020.8920.9720.97-1.50%3,653,800