Nanjing Securities Co., Ltd. (SHA:601990)
China
· Delayed Price · Currency is CNY 8.08
+0.09 (1.13%)
At close: Dec 5, 2025
Nanjing Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.99 | 8.14 | 7.93 | 8.08 | 8.08 | 1.13% | 35,336,660 |
| Dec 4, 2025 | 8.00 | 8.03 | 7.97 | 7.99 | 7.99 | -0.25% | 11,953,650 |
| Dec 3, 2025 | 8.05 | 8.07 | 7.98 | 8.01 | 8.01 | -0.50% | 13,193,220 |
| Dec 2, 2025 | 8.05 | 8.07 | 8.02 | 8.05 | 8.05 | -0.25% | 9,589,293 |
| Dec 1, 2025 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | 0.50% | 13,445,700 |
| Nov 28, 2025 | 7.98 | 8.04 | 7.97 | 8.03 | 8.03 | 0.25% | 13,220,750 |
| Nov 27, 2025 | 8.06 | 8.10 | 8.00 | 8.01 | 8.01 | -0.50% | 17,720,220 |
| Nov 26, 2025 | 8.13 | 8.15 | 8.05 | 8.05 | 8.05 | -0.86% | 13,953,950 |
| Nov 25, 2025 | 8.08 | 8.17 | 8.07 | 8.12 | 8.12 | 0.74% | 22,259,440 |
| Nov 24, 2025 | 8.14 | 8.16 | 8.06 | 8.06 | 8.06 | -0.62% | 31,889,590 |
| Nov 21, 2025 | 8.38 | 8.43 | 8.10 | 8.11 | 8.11 | -3.91% | 38,369,590 |
| Nov 20, 2025 | 8.53 | 8.57 | 8.42 | 8.44 | 8.44 | - | 25,202,800 |
| Nov 19, 2025 | 8.49 | 8.53 | 8.40 | 8.44 | 8.44 | -0.71% | 20,175,230 |
| Nov 18, 2025 | 8.49 | 8.53 | 8.45 | 8.50 | 8.50 | -0.23% | 19,957,610 |
| Nov 17, 2025 | 8.55 | 8.55 | 8.48 | 8.52 | 8.52 | -0.47% | 20,893,860 |
| Nov 14, 2025 | 8.63 | 8.65 | 8.56 | 8.56 | 8.56 | -1.38% | 23,799,680 |
| Nov 13, 2025 | 8.60 | 8.69 | 8.53 | 8.68 | 8.68 | 0.46% | 29,756,490 |
| Nov 12, 2025 | 8.62 | 8.73 | 8.58 | 8.64 | 8.64 | 0.35% | 42,705,770 |
| Nov 11, 2025 | 8.63 | 8.66 | 8.58 | 8.61 | 8.61 | -0.23% | 25,125,510 |
| Nov 10, 2025 | 8.54 | 8.66 | 8.51 | 8.63 | 8.63 | 0.94% | 31,290,890 |
| Nov 7, 2025 | 8.48 | 8.65 | 8.45 | 8.55 | 8.55 | 0.35% | 29,949,870 |
| Nov 6, 2025 | 8.50 | 8.58 | 8.50 | 8.52 | 8.52 | 0.12% | 25,942,790 |
| Nov 5, 2025 | 8.50 | 8.55 | 8.47 | 8.51 | 8.51 | -0.70% | 33,148,060 |
| Nov 4, 2025 | 8.45 | 8.69 | 8.42 | 8.57 | 8.57 | 1.54% | 56,746,330 |
| Nov 3, 2025 | 8.46 | 8.47 | 8.38 | 8.44 | 8.44 | -0.35% | 16,662,660 |
| Oct 31, 2025 | 8.52 | 8.55 | 8.47 | 8.47 | 8.47 | -0.59% | 18,718,050 |
| Oct 30, 2025 | 8.57 | 8.61 | 8.51 | 8.52 | 8.52 | -1.05% | 22,098,820 |
| Oct 29, 2025 | 8.50 | 8.62 | 8.48 | 8.61 | 8.61 | 1.29% | 30,531,710 |
| Oct 28, 2025 | 8.53 | 8.55 | 8.49 | 8.50 | 8.50 | -0.23% | 16,311,280 |
| Oct 27, 2025 | 8.51 | 8.56 | 8.49 | 8.52 | 8.52 | 0.59% | 27,227,240 |
| Oct 24, 2025 | 8.43 | 8.48 | 8.38 | 8.47 | 8.47 | 0.47% | 19,541,330 |
| Oct 23, 2025 | 8.34 | 8.44 | 8.29 | 8.43 | 8.43 | 0.96% | 17,701,800 |
| Oct 22, 2025 | 8.35 | 8.38 | 8.32 | 8.35 | 8.35 | -0.24% | 11,217,790 |
| Oct 21, 2025 | 8.33 | 8.45 | 8.32 | 8.37 | 8.37 | 0.72% | 20,998,890 |
| Oct 20, 2025 | 8.37 | 8.38 | 8.30 | 8.31 | 8.31 | - | 15,752,310 |
| Oct 17, 2025 | 8.46 | 8.52 | 8.29 | 8.31 | 8.31 | -1.77% | 25,406,670 |
| Oct 16, 2025 | 8.51 | 8.52 | 8.43 | 8.46 | 8.46 | -0.82% | 19,456,040 |
| Oct 15, 2025 | 8.49 | 8.55 | 8.42 | 8.53 | 8.53 | 0.47% | 27,566,590 |
| Oct 14, 2025 | 8.56 | 8.62 | 8.46 | 8.49 | 8.49 | -0.47% | 25,817,440 |
| Oct 13, 2025 | 8.41 | 8.56 | 8.41 | 8.53 | 8.53 | -0.93% | 26,555,350 |
| Oct 10, 2025 | 8.55 | 8.69 | 8.54 | 8.61 | 8.61 | 0.12% | 25,928,210 |
| Oct 9, 2025 | 8.53 | 8.63 | 8.46 | 8.60 | 8.60 | 0.70% | 30,307,720 |
| Sep 30, 2025 | 8.58 | 8.62 | 8.48 | 8.54 | 8.54 | -0.58% | 30,188,360 |
| Sep 29, 2025 | 8.33 | 8.72 | 8.28 | 8.59 | 8.59 | 3.25% | 54,702,730 |
| Sep 26, 2025 | 8.34 | 8.39 | 8.30 | 8.32 | 8.32 | -0.36% | 14,064,590 |
| Sep 25, 2025 | 8.42 | 8.46 | 8.34 | 8.35 | 8.35 | -0.83% | 18,539,200 |
| Sep 24, 2025 | 8.33 | 8.46 | 8.33 | 8.42 | 8.42 | 0.48% | 21,566,560 |
| Sep 23, 2025 | 8.41 | 8.47 | 8.27 | 8.38 | 8.38 | -1.18% | 24,675,130 |
| Sep 22, 2025 | 8.45 | 8.49 | 8.38 | 8.48 | 8.48 | - | 18,269,490 |
| Sep 19, 2025 | 8.50 | 8.53 | 8.40 | 8.48 | 8.48 | -0.35% | 22,724,380 |