Skip to main content
Nanjing Railway New Technology Co.,Ltd. (SHE:301016)
China flag China · Delayed Price · Currency is CNY
22.12
-0.66 (-2.90%)
Apr 29, 2026, 3:04 PM CST

SHE:301016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1616.1615.7615.8015.69-2.89%3,827,475
Apr 28, 202616.6616.7416.1116.2716.16-2.78%3,602,062
Apr 27, 202616.7017.6416.6016.7416.620.47%4,574,838
Apr 24, 202616.8416.9016.5116.6616.54-1.06%2,961,280
Apr 23, 202616.9017.1416.6916.8416.720.13%3,839,728
Apr 22, 202617.2117.2116.6816.8116.70-2.32%3,921,540
Apr 21, 202617.1117.2616.8417.2117.100.50%2,963,331
Apr 20, 202617.1217.2916.8217.1317.010.17%3,890,782
Apr 17, 202617.3917.5717.0317.1016.98-1.93%4,784,554
Apr 16, 202617.1117.5216.9117.4417.321.96%7,335,497
Apr 15, 202616.2717.9616.2717.1016.985.09%11,587,448
Apr 14, 202616.2916.2916.0216.2716.160.75%2,706,716
Apr 13, 202616.0016.2915.7116.1516.040.94%3,038,959
Apr 10, 202615.8016.1615.7616.0015.892.33%3,642,823
Apr 9, 202615.8516.0615.5715.6415.53-1.35%2,836,582
Apr 8, 202615.5615.9115.5015.8515.743.69%3,755,080
Apr 7, 202615.1715.3915.0215.2915.180.66%2,382,382
Apr 3, 202615.6415.6815.1415.1915.08-2.16%3,655,171
Apr 2, 202615.5316.0315.3615.5215.42-1.85%6,014,488
Apr 1, 202616.7116.7315.6315.8115.71-5.38%9,524,022
Mar 31, 202616.0717.1415.7616.7116.604.37%10,875,390
Mar 30, 202615.8616.5515.6416.0115.910.45%5,624,231
Mar 27, 202615.4716.1715.3615.9415.832.06%2,453,701
Mar 26, 202615.7816.0415.4715.6215.52-1.00%2,419,519
Mar 25, 202615.5616.0615.5615.7815.671.34%2,380,478
Mar 24, 202615.2515.6114.8615.5715.475.11%3,780,548
Mar 23, 202616.1216.1214.6414.8114.71-7.82%5,498,026
Mar 20, 202616.5916.7916.0716.0715.96-2.60%2,559,900
Mar 19, 202617.1117.1616.3916.5016.39-3.87%3,024,051
Mar 18, 202617.1417.2816.8617.1617.050.46%2,285,122
Mar 17, 202617.1417.7117.0417.0916.970.13%3,621,489
Mar 16, 202617.0017.2316.9117.0616.95-0.25%2,438,576
Mar 13, 202617.3217.4015.8217.1116.99-1.36%4,522,989
Mar 12, 202617.8817.9017.2417.3417.23-3.23%3,727,486
Mar 11, 202618.4118.5017.8217.9217.80-2.18%3,837,346
Mar 10, 202618.4018.4518.0818.3218.200.39%3,291,905
Mar 9, 202618.0118.4217.5118.2518.130.59%5,349,346
Mar 6, 202617.2118.5417.1418.1418.025.00%6,575,587
Mar 5, 202617.1417.4117.0617.2817.162.28%3,117,654
Mar 4, 202616.9917.1316.5916.8916.78-0.21%4,650,524
Mar 3, 202617.8918.3516.9016.9316.81-5.39%5,376,172
Mar 2, 202618.1618.4517.6717.8917.77-4.02%4,987,332
Feb 27, 202618.3318.8718.2218.6418.520.93%4,423,539
Feb 26, 202618.3518.5518.1518.4718.350.77%3,486,653
Feb 25, 202618.1018.4417.9518.3318.201.30%4,357,613
Feb 24, 202618.9318.9317.9418.0917.97-3.32%5,133,769
Feb 13, 202618.9219.2418.5818.7118.59-1.21%4,269,958
Feb 12, 202618.8419.0918.4918.9418.810.53%4,756,078
Feb 11, 202619.0919.2018.6118.8418.72-1.24%6,725,811
Feb 10, 202619.4820.0819.0019.0818.95-1.51%8,655,067
Feb 9, 202617.6919.9417.6519.3719.2410.69%18,444,398
Feb 6, 202617.4617.9617.3617.5017.38-0.65%4,272,650
Feb 5, 202617.6517.9717.5617.6117.49-0.88%3,157,243
Feb 4, 202617.5917.8917.3617.7717.651.01%3,641,702
Feb 3, 202617.3617.7417.2117.5917.472.03%4,247,684
Feb 2, 202617.7117.7917.2217.2417.13-2.34%3,459,065
Jan 30, 202617.5817.9017.1917.6617.540.90%4,952,507
Jan 29, 202618.2418.5317.5017.5017.38-4.04%6,898,655
Jan 28, 202618.6319.0718.1818.2418.11-1.12%5,698,819
Jan 27, 202618.0518.7417.7918.4418.321.65%6,954,396
Jan 26, 202619.3419.3417.8718.1418.02-6.38%11,710,521
Jan 23, 202618.9319.9118.7619.3819.25-0.14%11,152,317
Jan 22, 202619.1320.9119.0819.4119.283.27%17,092,306
Jan 21, 202619.3119.7918.5718.7918.67-2.70%11,553,028
Jan 20, 202619.4120.2419.0919.3119.18-1.49%14,741,720
Jan 19, 202618.2719.8618.0819.6119.475.41%16,242,366
Jan 16, 202617.8119.2617.5218.6018.470.50%16,192,162
Jan 15, 202618.6519.8918.1418.5118.38-2.30%20,220,410
Jan 14, 202617.7120.9317.1518.9418.814.62%25,421,172
Jan 13, 202616.9618.2116.5418.1117.985.93%23,251,942
Jan 12, 202617.0317.3216.9317.0916.980.38%14,397,544
Jan 9, 202617.2917.3916.8417.0316.91-2.97%14,721,546
Jan 8, 202617.4917.9917.1617.5517.43-0.93%18,866,134
Jan 7, 202619.2919.7117.6417.7117.59-6.45%27,065,808
Jan 6, 202616.0318.9415.8518.9418.8120.01%20,212,150
Jan 5, 202615.9716.2715.6715.7815.67-2.17%11,444,454
Dec 31, 202514.8316.4114.6416.1316.028.77%13,959,591
Dec 30, 202514.9615.1114.6714.8314.73-1.84%5,661,822
Dec 29, 202514.4915.3714.4315.1115.004.70%10,541,288
Dec 26, 202514.6414.8914.2914.4314.33-1.94%5,425,961
Dec 25, 202514.2114.7914.1814.7114.613.15%7,521,780
Dec 24, 202514.1814.4614.1414.2614.170.50%4,218,774
Dec 23, 202514.6114.6114.0714.1914.10-2.93%6,055,190
Dec 22, 202514.5714.7914.1314.6214.52-0.40%9,881,691
Dec 19, 202513.0114.8613.0114.6814.5812.98%14,132,916
Dec 18, 202513.0913.2312.9312.9912.90-0.87%2,283,615
Dec 17, 202513.0613.3312.8413.1113.020.82%3,337,495
Dec 16, 202513.1113.2512.8113.0012.910.44%3,790,014
Dec 15, 202512.9213.1412.8112.9412.86-0.33%2,110,416
Dec 12, 202512.8513.0412.7412.9912.900.89%3,028,901
Dec 11, 202513.3813.3812.8712.8712.78-2.86%2,556,820
Dec 10, 202513.3313.3513.0913.2513.16-0.27%2,024,344
Dec 9, 202513.4313.6013.2413.2913.20-1.64%2,659,423
Dec 8, 202513.4213.5613.3813.5113.420.64%2,459,604
Dec 5, 202513.3313.4513.0413.4213.330.86%3,505,992
Dec 4, 202513.9913.9913.2913.3113.22-4.56%4,840,852
Dec 3, 202513.7514.1113.5913.9413.851.67%6,778,836
Dec 2, 202513.7214.2013.6213.7113.62-0.98%4,063,522
Dec 1, 202513.3114.3213.3113.8513.763.47%8,084,427
Nov 28, 202513.1113.5013.0413.3913.292.07%3,181,469