Singapore markets closed
Straits Times Index
3,328.67 -1.42 (-0.04%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,929.84 -99.48 (-0.15%) CMC Crypto 200
1,459.49 -25.20 (-1.70%)
Nanjing Securities Co., Ltd. (601990.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 7.89 | 7.98 | 7.87 | 7.90 | 7.90 | 8,155,101 |
| 28 May 2024 | 8.01 | 8.01 | 7.88 | 7.92 | 7.92 | 11,243,700 |
| 27 May 2024 | 7.98 | 8.01 | 7.92 | 8.00 | 8.00 | 10,261,820 |
| 24 May 2024 | 8.00 | 8.05 | 7.91 | 7.92 | 7.92 | 10,692,320 |
| 23 May 2024 | 8.12 | 8.13 | 7.97 | 7.99 | 7.99 | 16,213,052 |
| 22 May 2024 | 8.14 | 8.18 | 8.11 | 8.13 | 8.13 | 9,869,300 |
| 21 May 2024 | 8.17 | 8.20 | 8.11 | 8.14 | 8.14 | 10,675,400 |
| 20 May 2024 | 8.22 | 8.30 | 8.18 | 8.20 | 8.20 | 18,564,955 |
| 17 May 2024 | 8.07 | 8.24 | 8.03 | 8.24 | 8.24 | 21,206,820 |
| 16 May 2024 | 8.17 | 8.21 | 8.04 | 8.08 | 8.08 | 20,789,594 |
| 15 May 2024 | 8.40 | 8.40 | 8.13 | 8.13 | 8.13 | 29,164,500 |
| 14 May 2024 | 8.32 | 8.38 | 8.25 | 8.36 | 8.36 | 26,036,500 |
| 13 May 2024 | 8.21 | 8.35 | 8.16 | 8.32 | 8.32 | 32,402,966 |
| 10 May 2024 | 8.24 | 8.28 | 8.18 | 8.24 | 8.24 | 17,882,540 |
| 09 May 2024 | 8.14 | 8.28 | 8.13 | 8.22 | 8.22 | 22,686,336 |
| 08 May 2024 | 8.16 | 8.21 | 8.11 | 8.11 | 8.11 | 18,019,782 |
| 07 May 2024 | 8.20 | 8.25 | 8.16 | 8.21 | 8.21 | 22,112,432 |
| 06 May 2024 | 8.31 | 8.35 | 8.19 | 8.22 | 8.22 | 37,914,472 |
| 30 Apr 2024 | 8.18 | 8.27 | 8.10 | 8.20 | 8.20 | 40,839,702 |
| 29 Apr 2024 | 8.03 | 8.20 | 8.00 | 8.17 | 8.17 | 60,504,123 |
| 26 Apr 2024 | 7.76 | 8.06 | 7.72 | 8.01 | 8.01 | 62,033,539 |
| 25 Apr 2024 | 7.60 | 7.65 | 7.56 | 7.56 | 7.56 | 9,629,658 |
| 24 Apr 2024 | 7.59 | 7.64 | 7.55 | 7.64 | 7.64 | 10,128,090 |
| 23 Apr 2024 | 7.55 | 7.63 | 7.55 | 7.56 | 7.56 | 7,181,460 |
| 22 Apr 2024 | 7.59 | 7.65 | 7.54 | 7.59 | 7.59 | 9,274,480 |
| 19 Apr 2024 | 7.58 | 7.66 | 7.55 | 7.56 | 7.56 | 11,660,380 |
| 18 Apr 2024 | 7.54 | 7.72 | 7.53 | 7.63 | 7.63 | 18,546,197 |
| 17 Apr 2024 | 7.36 | 7.59 | 7.36 | 7.57 | 7.57 | 15,591,696 |
| 16 Apr 2024 | 7.49 | 7.54 | 7.33 | 7.37 | 7.37 | 14,973,870 |
| 15 Apr 2024 | 7.46 | 7.64 | 7.35 | 7.55 | 7.55 | 18,145,100 |
| 12 Apr 2024 | 7.55 | 7.57 | 7.41 | 7.42 | 7.42 | 12,132,548 |
| 11 Apr 2024 | 7.50 | 7.61 | 7.49 | 7.55 | 7.55 | 10,619,841 |
| 10 Apr 2024 | 7.68 | 7.68 | 7.51 | 7.55 | 7.55 | 12,717,974 |
| 09 Apr 2024 | 7.65 | 7.68 | 7.62 | 7.66 | 7.66 | 8,252,053 |
| 08 Apr 2024 | 7.70 | 7.75 | 7.64 | 7.64 | 7.64 | 14,741,982 |
| 03 Apr 2024 | 7.80 | 7.83 | 7.74 | 7.76 | 7.76 | 10,565,940 |
| 02 Apr 2024 | 7.83 | 7.89 | 7.78 | 7.80 | 7.80 | 12,942,404 |
| 01 Apr 2024 | 7.80 | 7.87 | 7.80 | 7.86 | 7.86 | 15,795,345 |
| 29 Mar 2024 | 7.73 | 7.76 | 7.63 | 7.75 | 7.75 | 8,663,233 |
| 28 Mar 2024 | 7.69 | 7.79 | 7.68 | 7.70 | 7.70 | 16,394,800 |
| 27 Mar 2024 | 7.80 | 7.81 | 7.70 | 7.70 | 7.70 | 15,390,518 |
| 26 Mar 2024 | 7.79 | 7.86 | 7.78 | 7.83 | 7.83 | 14,313,754 |
| 25 Mar 2024 | 7.98 | 7.98 | 7.81 | 7.82 | 7.82 | 27,342,063 |
| 22 Mar 2024 | 8.15 | 8.15 | 8.01 | 8.02 | 8.02 | 25,589,714 |
| 21 Mar 2024 | 8.15 | 8.22 | 8.12 | 8.13 | 8.13 | 23,791,902 |
| 20 Mar 2024 | 8.11 | 8.18 | 8.09 | 8.13 | 8.13 | 21,628,457 |
| 19 Mar 2024 | 8.23 | 8.24 | 8.11 | 8.11 | 8.11 | 27,102,212 |
| 18 Mar 2024 | 8.18 | 8.33 | 8.17 | 8.28 | 8.28 | 43,742,086 |
| 15 Mar 2024 | 8.11 | 8.18 | 8.08 | 8.18 | 8.18 | 25,362,916 |
| 14 Mar 2024 | 8.11 | 8.18 | 8.06 | 8.15 | 8.15 | 25,571,335 |
| 13 Mar 2024 | 8.23 | 8.27 | 8.12 | 8.15 | 8.15 | 32,010,787 |
| 12 Mar 2024 | 8.21 | 8.35 | 8.20 | 8.26 | 8.26 | 47,349,171 |
| 11 Mar 2024 | 8.20 | 8.43 | 8.15 | 8.29 | 8.29 | 64,126,715 |
| 08 Mar 2024 | 8.04 | 8.10 | 8.00 | 8.07 | 8.07 | 30,541,515 |
| 07 Mar 2024 | 8.15 | 8.27 | 8.06 | 8.08 | 8.08 | 77,386,068 |
| 06 Mar 2024 | 8.14 | 8.67 | 8.11 | 8.32 | 8.32 | 120,298,305 |
| 05 Mar 2024 | 8.02 | 8.08 | 7.97 | 8.02 | 8.02 | 26,300,901 |
| 04 Mar 2024 | 8.16 | 8.18 | 8.03 | 8.06 | 8.06 | 34,334,665 |
| 01 Mar 2024 | 8.22 | 8.29 | 8.11 | 8.20 | 8.20 | 65,779,069 |
| 29 Feb 2024 | 7.85 | 8.59 | 7.83 | 8.34 | 8.34 | 108,656,047 |
| 28 Feb 2024 | 8.01 | 8.13 | 7.83 | 7.83 | 7.83 | 42,521,835 |
| 27 Feb 2024 | 7.83 | 7.96 | 7.81 | 7.96 | 7.96 | 21,514,183 |
| 26 Feb 2024 | 7.89 | 7.93 | 7.83 | 7.84 | 7.84 | 18,266,787 |
| 23 Feb 2024 | 7.84 | 7.92 | 7.80 | 7.89 | 7.89 | 22,970,096 |
| 22 Feb 2024 | 7.78 | 7.90 | 7.76 | 7.85 | 7.85 | 19,923,513 |
| 21 Feb 2024 | 7.78 | 8.00 | 7.72 | 7.82 | 7.82 | 30,324,703 |
| 20 Feb 2024 | 7.77 | 7.86 | 7.66 | 7.83 | 7.83 | 22,774,340 |
| 19 Feb 2024 | 8.03 | 8.03 | 7.71 | 7.78 | 7.78 | 30,035,265 |
| 08 Feb 2024 | 8.02 | 8.23 | 7.93 | 7.94 | 7.94 | 48,273,864 |
| 07 Feb 2024 | 7.64 | 7.99 | 7.60 | 7.98 | 7.98 | 54,128,816 |
| 06 Feb 2024 | 6.96 | 7.63 | 6.95 | 7.61 | 7.61 | 29,554,660 |
| 05 Feb 2024 | 7.10 | 7.26 | 6.72 | 7.12 | 7.12 | 26,540,854 |
| 02 Feb 2024 | 7.43 | 7.47 | 6.99 | 7.17 | 7.17 | 22,356,732 |
| 01 Feb 2024 | 7.43 | 7.54 | 7.37 | 7.40 | 7.40 | 12,561,537 |
| 31 Jan 2024 | 7.53 | 7.61 | 7.43 | 7.45 | 7.45 | 14,535,700 |
| 30 Jan 2024 | 7.64 | 7.72 | 7.50 | 7.54 | 7.54 | 13,830,526 |
| 29 Jan 2024 | 7.83 | 7.86 | 7.66 | 7.67 | 7.67 | 15,637,007 |
| 26 Jan 2024 | 7.80 | 7.90 | 7.76 | 7.82 | 7.82 | 20,107,885 |
| 25 Jan 2024 | 7.75 | 7.89 | 7.72 | 7.84 | 7.84 | 29,459,837 |
| 24 Jan 2024 | 7.66 | 7.89 | 7.43 | 7.80 | 7.80 | 31,037,791 |
| 23 Jan 2024 | 7.51 | 7.63 | 7.40 | 7.58 | 7.58 | 13,876,232 |
| 22 Jan 2024 | 7.74 | 7.83 | 7.40 | 7.51 | 7.51 | 17,805,830 |
| 19 Jan 2024 | 7.70 | 7.83 | 7.66 | 7.78 | 7.78 | 14,690,553 |
| 18 Jan 2024 | 7.63 | 7.74 | 7.50 | 7.72 | 7.72 | 17,262,766 |
| 17 Jan 2024 | 7.73 | 7.78 | 7.64 | 7.64 | 7.64 | 8,403,019 |
| 16 Jan 2024 | 7.67 | 7.78 | 7.64 | 7.76 | 7.76 | 10,577,918 |
| 15 Jan 2024 | 7.66 | 7.75 | 7.63 | 7.67 | 7.67 | 5,611,183 |
| 12 Jan 2024 | 7.71 | 7.75 | 7.67 | 7.68 | 7.68 | 5,783,563 |
| 11 Jan 2024 | 7.64 | 7.74 | 7.62 | 7.71 | 7.71 | 8,826,301 |
| 10 Jan 2024 | 7.70 | 7.73 | 7.62 | 7.63 | 7.63 | 7,584,878 |
| 09 Jan 2024 | 7.71 | 7.79 | 7.68 | 7.70 | 7.70 | 7,944,196 |
| 08 Jan 2024 | 7.81 | 7.82 | 7.70 | 7.70 | 7.70 | 10,230,597 |
| 05 Jan 2024 | 7.86 | 7.92 | 7.80 | 7.83 | 7.83 | 9,497,333 |
| 04 Jan 2024 | 7.93 | 7.94 | 7.83 | 7.87 | 7.87 | 11,357,518 |
| 03 Jan 2024 | 7.92 | 7.96 | 7.89 | 7.93 | 7.93 | 8,086,200 |
| 02 Jan 2024 | 7.98 | 7.99 | 7.92 | 7.92 | 7.92 | 10,138,160 |
| 29 Dec 2023 | 7.96 | 8.01 | 7.95 | 7.98 | 7.98 | 12,584,485 |
| 28 Dec 2023 | 7.88 | 8.03 | 7.85 | 7.99 | 7.99 | 19,223,677 |
| 27 Dec 2023 | 7.83 | 7.96 | 7.76 | 7.89 | 7.89 | 14,139,640 |
| 26 Dec 2023 | 7.91 | 7.91 | 7.83 | 7.83 | 7.83 | 8,725,491 |
| *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.