Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,211.27 +880.67 (+1.33%) CMC Crypto 200
1,376.49 +2.65 (+0.19%)
NanJi E-Commerce Co., LTD (002127.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.0800 | 3.1400 | 3.0600 | 3.1100 | 3.1100 | 27,826,694 |
| 16 May 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1000 | 3.1000 | 25,400,103 |
| 15 May 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 14,638,500 |
| 14 May 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 20,940,166 |
| 13 May 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0200 | 3.0200 | 25,189,229 |
| 10 May 2024 | 3.0900 | 3.1100 | 3.0400 | 3.0600 | 3.0600 | 24,612,500 |
| 09 May 2024 | 3.0500 | 3.1000 | 3.0400 | 3.0800 | 3.0800 | 17,017,451 |
| 08 May 2024 | 3.1000 | 3.1100 | 3.0300 | 3.0400 | 3.0400 | 21,080,700 |
| 07 May 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 19,218,949 |
| 06 May 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 25,089,249 |
| 30 Apr 2024 | 3.0900 | 3.1100 | 3.0400 | 3.0700 | 3.0700 | 26,247,754 |
| 29 Apr 2024 | 3.0200 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 33,182,899 |
| 26 Apr 2024 | 2.9400 | 3.0100 | 2.9400 | 3.0100 | 3.0100 | 28,581,202 |
| 25 Apr 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 17,948,800 |
| 24 Apr 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 20,611,800 |
| 23 Apr 2024 | 2.9000 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 22,244,530 |
| 22 Apr 2024 | 2.8000 | 2.9100 | 2.8000 | 2.9000 | 2.9000 | 39,749,642 |
| 19 Apr 2024 | 2.8300 | 2.9000 | 2.7900 | 2.8100 | 2.8100 | 33,376,842 |
| 18 Apr 2024 | 2.8400 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | 23,283,680 |
| 17 Apr 2024 | 2.7600 | 2.8600 | 2.7600 | 2.8400 | 2.8400 | 24,061,429 |
| 16 Apr 2024 | 2.8700 | 2.8700 | 2.7300 | 2.7300 | 2.7300 | 35,603,944 |
| 15 Apr 2024 | 2.9600 | 2.9800 | 2.8000 | 2.8700 | 2.8700 | 37,261,144 |
| 12 Apr 2024 | 3.0000 | 3.0500 | 2.9700 | 2.9800 | 2.9800 | 23,138,000 |
| 11 Apr 2024 | 2.9800 | 3.1300 | 2.9600 | 3.0300 | 3.0300 | 31,728,603 |
| 10 Apr 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 23,391,694 |
| 09 Apr 2024 | 2.9900 | 3.0300 | 2.9700 | 3.0200 | 3.0200 | 19,131,658 |
| 08 Apr 2024 | 3.0800 | 3.0800 | 2.9900 | 2.9900 | 2.9900 | 28,862,295 |
| 03 Apr 2024 | 3.0600 | 3.2000 | 3.0500 | 3.1000 | 3.1000 | 44,934,949 |
| 02 Apr 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 20,489,285 |
| 01 Apr 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 21,018,739 |
| 29 Mar 2024 | 3.0200 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 9,773,200 |
| 28 Mar 2024 | 2.9600 | 3.0600 | 2.9400 | 3.0200 | 3.0200 | 28,070,912 |
| 27 Mar 2024 | 3.0900 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 35,182,530 |
| 26 Mar 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | 39,296,193 |
| 25 Mar 2024 | 3.2600 | 3.2700 | 3.1200 | 3.1200 | 3.1200 | 31,007,371 |
| 22 Mar 2024 | 3.2700 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 33,273,054 |
| 21 Mar 2024 | 3.2900 | 3.3200 | 3.2500 | 3.2800 | 3.2800 | 26,076,252 |
| 20 Mar 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2800 | 3.2800 | 30,292,718 |
| 19 Mar 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2100 | 3.2100 | 31,980,507 |
| 18 Mar 2024 | 3.2000 | 3.2400 | 3.1700 | 3.2400 | 3.2400 | 27,487,673 |
| 15 Mar 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 23,209,600 |
| 14 Mar 2024 | 3.2100 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 25,474,100 |
| 13 Mar 2024 | 3.2300 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 30,581,456 |
| 12 Mar 2024 | 3.1900 | 3.2600 | 3.1800 | 3.2200 | 3.2200 | 26,663,385 |
| 11 Mar 2024 | 3.1500 | 3.1900 | 3.1300 | 3.1900 | 3.1900 | 22,192,461 |
| 08 Mar 2024 | 3.1200 | 3.1600 | 3.0900 | 3.1500 | 3.1500 | 22,851,900 |
| 07 Mar 2024 | 3.1700 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 25,143,100 |
| 06 Mar 2024 | 3.1700 | 3.2100 | 3.1100 | 3.1600 | 3.1600 | 24,101,594 |
| 05 Mar 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 29,077,600 |
| 04 Mar 2024 | 3.2900 | 3.3000 | 3.1800 | 3.2200 | 3.2200 | 31,861,502 |
| 01 Mar 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 34,819,003 |
| 29 Feb 2024 | 3.1300 | 3.2700 | 3.1100 | 3.2500 | 3.2500 | 45,371,473 |
| 28 Feb 2024 | 3.3100 | 3.3700 | 3.1400 | 3.1400 | 3.1400 | 54,788,289 |
| 27 Feb 2024 | 3.2100 | 3.3200 | 3.2100 | 3.3200 | 3.3200 | 34,250,533 |
| 26 Feb 2024 | 3.2200 | 3.2900 | 3.1900 | 3.2400 | 3.2400 | 35,392,638 |
| 23 Feb 2024 | 3.1700 | 3.2600 | 3.1200 | 3.2500 | 3.2500 | 47,963,517 |
| 22 Feb 2024 | 3.1200 | 3.1800 | 3.1000 | 3.1600 | 3.1600 | 26,132,255 |
| 21 Feb 2024 | 3.0800 | 3.2200 | 3.0600 | 3.1300 | 3.1300 | 39,318,145 |
| 20 Feb 2024 | 3.1100 | 3.1200 | 3.0700 | 3.1100 | 3.1100 | 24,461,757 |
| 19 Feb 2024 | 3.1700 | 3.2200 | 3.0900 | 3.1300 | 3.1300 | 33,063,603 |
| 08 Feb 2024 | 3.0200 | 3.2000 | 3.0100 | 3.1500 | 3.1500 | 41,869,715 |
| 07 Feb 2024 | 2.8700 | 3.0700 | 2.8500 | 3.0200 | 3.0200 | 47,221,693 |
| 06 Feb 2024 | 2.6400 | 2.9300 | 2.5900 | 2.8700 | 2.8700 | 38,680,794 |
| 05 Feb 2024 | 2.8500 | 2.8700 | 2.6100 | 2.6700 | 2.6700 | 42,045,821 |
| 02 Feb 2024 | 3.0200 | 3.0700 | 2.7700 | 2.8800 | 2.8800 | 42,038,437 |
| 01 Feb 2024 | 3.0000 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 26,588,033 |
| 31 Jan 2024 | 3.1000 | 3.1800 | 3.0500 | 3.0500 | 3.0500 | 32,085,006 |
| 30 Jan 2024 | 3.1900 | 3.2300 | 3.1100 | 3.1100 | 3.1100 | 19,329,100 |
| 29 Jan 2024 | 3.3300 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 28,606,426 |
| 26 Jan 2024 | 3.2900 | 3.4000 | 3.2700 | 3.3200 | 3.3200 | 41,818,524 |
| 25 Jan 2024 | 3.1900 | 3.4200 | 3.1500 | 3.3400 | 3.3400 | 58,607,941 |
| 24 Jan 2024 | 3.1500 | 3.2200 | 3.0800 | 3.1900 | 3.1900 | 31,896,575 |
| 23 Jan 2024 | 3.0800 | 3.1300 | 3.0200 | 3.1200 | 3.1200 | 24,713,530 |
| 22 Jan 2024 | 3.2900 | 3.3000 | 3.0600 | 3.1000 | 3.1000 | 34,883,753 |
| 19 Jan 2024 | 3.2700 | 3.3400 | 3.2600 | 3.2700 | 3.2700 | 25,330,811 |
| 18 Jan 2024 | 3.2300 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 41,254,900 |
| 17 Jan 2024 | 3.3700 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 32,422,393 |
| 16 Jan 2024 | 3.4600 | 3.4800 | 3.3300 | 3.3900 | 3.3900 | 47,568,761 |
| 15 Jan 2024 | 3.5300 | 3.5700 | 3.4700 | 3.4800 | 3.4800 | 35,695,648 |
| 12 Jan 2024 | 3.5700 | 3.6100 | 3.5400 | 3.5400 | 3.5400 | 33,394,668 |
| 11 Jan 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6000 | 3.6000 | 40,089,899 |
| 10 Jan 2024 | 3.5500 | 3.6300 | 3.4500 | 3.5800 | 3.5800 | 44,781,553 |
| 09 Jan 2024 | 3.6500 | 3.6900 | 3.5300 | 3.5800 | 3.5800 | 53,209,547 |
| 08 Jan 2024 | 3.7700 | 3.7900 | 3.6400 | 3.6500 | 3.6500 | 65,706,248 |
| 05 Jan 2024 | 4.0000 | 4.0400 | 3.8100 | 3.8300 | 3.8300 | 64,879,083 |
| 04 Jan 2024 | 3.9900 | 4.0500 | 3.9400 | 4.0200 | 4.0200 | 73,256,002 |
| 03 Jan 2024 | 3.9000 | 4.0800 | 3.8300 | 4.0500 | 4.0500 | 128,078,659 |
| 02 Jan 2024 | 3.8800 | 3.9900 | 3.8500 | 3.9400 | 3.9400 | 71,745,970 |
| 29 Dec 2023 | 3.9200 | 4.0700 | 3.8700 | 3.8900 | 3.8900 | 96,439,662 |
| 28 Dec 2023 | 3.8800 | 4.0400 | 3.8300 | 3.9600 | 3.9600 | 106,884,654 |
| 27 Dec 2023 | 3.9300 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 106,324,109 |
| 26 Dec 2023 | 4.0800 | 4.1000 | 3.8900 | 3.9500 | 3.9500 | 138,263,361 |
| 25 Dec 2023 | 3.9700 | 4.2500 | 3.9600 | 4.1700 | 4.1700 | 152,229,341 |
| 22 Dec 2023 | 4.1300 | 4.3700 | 4.0000 | 4.0400 | 4.0400 | 258,191,694 |
| 21 Dec 2023 | 3.7000 | 4.0900 | 3.6500 | 4.0900 | 4.0900 | 143,509,884 |
| 20 Dec 2023 | 3.7900 | 3.8700 | 3.7000 | 3.7200 | 3.7200 | 85,259,205 |
| 19 Dec 2023 | 3.8600 | 3.9600 | 3.7800 | 3.8000 | 3.8000 | 106,340,131 |
| 18 Dec 2023 | 3.8000 | 4.0900 | 3.6700 | 3.9800 | 3.9800 | 177,036,914 |
| 15 Dec 2023 | 3.5400 | 3.8900 | 3.5100 | 3.8900 | 3.8900 | 96,690,720 |
| 14 Dec 2023 | 3.5300 | 3.6200 | 3.5200 | 3.5400 | 3.5400 | 27,857,329 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.