Nanjing Shenghang Shipping Co

001205
🏛️ china →
16.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.29 17.96 16.95 17.32 5.1M
2021-12-30 17.14 18.06 17.14 17.50 7.2M
2021-12-29 17.18 18.26 17.16 17.84 10.6M
2021-12-28 16.64 16.84 16.39 16.60 1.7M
2021-12-27 16.61 16.75 16.39 16.64 2.0M
2021-12-24 17.27 17.47 16.61 16.61 2.9M
2021-12-23 17.92 17.95 17.26 17.29 3.1M
2021-12-22 18.49 18.56 17.63 17.89 5.0M
2021-12-21 17.57 18.43 17.36 18.30 6.7M
2021-12-20 17.45 17.96 17.34 17.63 6.7M
2021-12-17 17.04 17.86 16.84 17.69 9.9M
2021-12-16 16.76 16.99 16.60 16.77 2.6M
2021-12-15 17.27 17.31 16.74 16.90 4.3M
2021-12-14 16.64 16.95 16.54 16.85 3.1M
2021-12-13 16.94 17.00 16.61 16.83 3.7M
2021-12-10 16.53 16.96 16.50 16.66 3.5M
2021-12-09 17.08 17.27 16.64 16.74 6.1M
2021-12-08 16.99 17.40 16.82 17.06 7.6M
2021-12-07 17.87 18.06 16.80 16.99 12.6M
2021-12-06 18.11 19.17 17.99 18.46 15.6M
2021-12-03 16.00 17.43 16.00 17.43 5.5M
2021-12-02 15.91 16.11 15.71 15.84 2.1M
2021-12-01 15.66 16.04 15.54 15.94 2.5M
2021-11-30 15.71 16.25 15.51 15.77 3.8M
2021-11-29 15.14 15.74 15.07 15.74 2.7M
2021-11-26 15.65 15.65 15.29 15.32 1.3M
2021-11-25 15.59 15.71 15.47 15.63 1.1M
2021-11-24 15.49 15.63 15.39 15.59 1.1M
2021-11-23 15.36 15.68 15.32 15.48 1.4M
2021-11-22 15.46 15.50 15.33 15.41 0.8M
2021-11-19 15.21 15.52 15.16 15.43 1.1M
2021-11-18 15.42 15.46 15.29 15.31 0.9M
2021-11-17 15.25 15.49 15.16 15.46 1.3M
2021-11-16 15.30 15.43 15.17 15.20 1.0M
2021-11-15 15.15 15.34 15.03 15.33 1.3M
2021-11-12 14.92 15.19 14.87 15.15 1.1M
2021-11-11 14.77 15.00 14.71 14.96 1.2M
2021-11-10 15.01 15.12 14.73 14.89 1.2M
2021-11-09 15.14 15.27 14.93 15.00 1.4M
2021-11-08 14.31 15.46 14.24 15.20 2.9M
2021-11-05 14.48 14.55 14.34 14.37 0.7M
2021-11-04 14.44 14.58 14.31 14.48 0.5M
2021-11-03 14.13 14.50 14.13 14.41 0.5M
2021-11-02 14.51 14.64 14.11 14.29 0.9M
2021-11-01 14.11 14.69 14.09 14.51 1.0M
2021-10-29 13.94 14.30 13.94 14.28 1.0M
2021-10-28 14.55 14.55 13.96 14.06 1.2M
2021-10-27 15.09 15.15 14.37 14.47 1.4M
2021-10-26 15.29 15.32 15.15 15.16 0.6M
2021-10-25 15.36 15.41 15.16 15.27 0.8M
2021-10-22 15.13 15.36 15.07 15.24 0.7M
2021-10-21 15.41 15.55 15.11 15.11 0.9M
2021-10-20 15.61 15.68 15.39 15.40 0.8M
2021-10-19 15.72 15.92 15.61 15.66 1.1M
2021-10-18 15.47 16.05 15.32 15.84 1.5M
2021-10-15 15.64 15.68 15.43 15.45 0.8M
2021-10-14 15.59 15.59 15.33 15.51 0.6M
2021-10-13 15.50 15.64 15.34 15.56 0.6M
2021-10-12 15.75 15.75 15.32 15.41 0.8M
2021-10-11 15.61 15.86 15.54 15.73 0.8M
2021-10-08 15.39 15.66 15.25 15.53 0.8M
2021-09-30 15.10 15.37 15.09 15.24 0.7M
2021-09-29 15.64 15.79 15.07 15.07 1.6M
2021-09-28 15.82 15.99 15.74 15.81 1.2M
2021-09-27 16.50 16.50 15.67 15.82 2.1M
2021-09-24 16.74 16.93 16.50 16.53 1.6M
2021-09-23 16.79 16.91 16.64 16.75 1.5M
2021-09-22 16.43 16.91 16.00 16.71 1.6M
2021-09-17 17.00 17.11 16.46 16.66 2.1M
2021-09-16 17.31 17.70 16.80 16.90 3.0M
2021-09-15 17.36 18.04 17.36 17.47 3.0M
2021-09-14 18.14 18.21 17.39 17.49 4.8M
2021-09-13 17.49 18.51 17.20 18.34 6.5M
2021-09-10 17.51 18.21 17.50 17.76 4.4M
2021-09-09 17.39 18.22 17.22 17.71 4.0M
2021-09-08 17.43 17.77 17.21 17.59 3.1M
2021-09-07 16.84 17.49 16.76 17.49 3.9M
2021-09-06 16.61 16.85 16.54 16.74 1.6M
2021-09-03 16.61 16.90 16.51 16.59 1.6M
2021-09-02 16.71 16.79 16.56 16.61 1.3M
2021-09-01 16.61 16.84 16.34 16.72 1.9M
2021-08-31 17.02 17.13 16.43 16.61 2.0M
2021-08-30 17.27 17.50 16.79 16.91 2.8M
2021-08-27 17.89 17.99 17.30 17.41 3.7M
2021-08-26 17.56 18.29 17.43 18.08 5.1M
2021-08-25 17.62 17.96 17.36 17.55 2.7M
2021-08-24 17.91 18.19 17.44 17.61 3.1M
2021-08-23 16.99 17.94 16.87 17.75 4.7M
2021-08-20 17.43 17.48 16.30 16.80 4.8M
2021-08-19 17.93 19.18 17.71 18.11 5.8M
2021-08-18 18.49 18.70 17.49 18.25 5.0M
2021-08-17 18.03 18.71 17.50 18.21 6.1M
2021-08-16 17.24 18.21 17.24 18.20 5.9M
2021-08-13 17.16 17.75 17.07 17.20 3.7M
2021-08-12 16.66 17.81 16.66 17.41 5.0M
2021-08-11 16.72 17.18 16.54 16.66 3.3M
2021-08-10 16.26 16.66 16.07 16.66 2.6M
2021-08-09 15.86 16.28 15.84 16.19 1.6M
2021-08-06 15.89 16.11 15.80 16.00 1.4M
2021-08-05 16.41 16.42 15.77 15.89 2.2M
2021-08-04 16.72 16.72 16.36 16.41 2.4M
2021-08-03 16.40 16.84 16.26 16.73 3.2M
2021-08-02 16.07 16.53 15.96 16.44 2.7M
2021-07-30 15.92 16.01 15.58 15.96 2.1M
2021-07-29 16.18 16.21 15.91 15.93 2.4M
2021-07-28 15.82 16.36 15.50 15.88 2.9M
2021-07-27 17.36 17.45 16.43 16.43 2.9M
2021-07-26 17.76 17.77 16.96 17.19 3.0M
2021-07-23 18.88 18.89 17.19 17.84 5.2M
2021-07-22 18.79 19.55 18.79 19.10 3.6M
2021-07-21 18.81 19.06 18.71 18.77 2.5M
2021-07-20 19.29 19.46 18.59 18.75 4.5M
2021-07-19 19.72 20.07 19.32 19.57 3.5M
2021-07-16 19.89 20.13 19.59 20.01 3.2M
2021-07-15 20.06 20.39 19.50 19.93 4.7M
2021-07-14 21.60 21.74 19.84 20.21 8.1M
2021-07-13 21.84 22.21 21.61 21.79 4.4M
2021-07-12 21.97 22.36 21.59 22.04 5.4M
2021-07-09 22.49 22.49 21.54 21.98 6.2M
2021-07-08 23.21 23.21 22.29 22.57 8.1M
2021-07-07 21.99 23.31 21.99 23.29 8.9M
2021-07-06 23.21 23.91 22.15 22.83 10.0M
2021-07-05 21.91 23.27 21.63 23.02 9.8M
2021-07-02 21.46 23.00 21.46 22.21 7.6M
2021-07-01 23.06 23.07 21.69 21.91 10.0M
2021-06-30 22.38 23.91 22.06 23.34 13.9M
2021-06-29 22.49 22.71 21.66 22.59 11.2M
2021-06-28 22.44 23.27 21.94 22.32 14.5M
2021-06-25 20.57 22.63 20.57 22.63 13.8M
2021-06-24 20.93 21.69 20.54 20.57 9.6M
2021-06-23 21.72 23.20 21.18 21.27 14.6M
2021-06-22 21.64 23.46 21.64 22.09 13.7M
2021-06-21 21.26 21.82 20.72 21.52 10.2M
2021-06-18 20.87 21.32 20.50 21.12 13.2M
2021-06-17 19.91 21.76 19.84 21.49 15.7M
2021-06-16 20.04 20.61 19.51 19.79 5.2M
2021-06-15 20.86 21.28 20.06 20.06 9.0M
2021-06-11 21.44 22.50 20.57 21.62 16.7M
2021-06-10 19.49 21.41 19.45 21.41 10.0M
2021-06-09 19.79 19.86 19.44 19.46 4.8M
2021-06-08 20.24 20.45 19.86 20.00 4.4M
2021-06-07 19.84 20.50 19.71 20.07 4.9M
2021-06-04 20.00 20.36 19.75 19.78 4.6M
2021-06-03 20.93 20.93 20.16 20.16 6.8M
2021-06-02 21.68 21.81 20.93 21.01 7.1M
2021-06-01 21.18 22.21 20.86 21.62 9.4M
2021-05-31 21.37 21.79 20.86 21.29 7.4M
2021-05-28 21.07 22.84 20.72 21.81 11.6M
2021-05-27 21.14 21.34 20.86 20.95 8.1M
2021-05-26 20.68 22.14 20.09 21.59 13.1M
2021-05-25 20.75 21.56 20.59 20.84 8.8M
2021-05-24 22.16 22.37 21.20 21.20 13.5M
2021-05-21 23.66 25.46 23.39 23.56 18.4M
2021-05-20 27.37 27.37 23.94 25.99 27.4M
2021-05-19 24.89 24.89 24.89 24.89 0.2M
2021-05-18 22.62 22.62 22.62 22.62 0.3M
2021-05-17 20.56 20.56 20.56 20.56 0.1M
2021-05-14 18.69 18.69 18.69 18.69 0.1M
2021-05-13 14.16 16.99 14.16 16.99 0.4M