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
2022-12-30 24.65 24.96 24.18 24.52 1.6M
2022-12-29 25.60 25.69 24.60 24.65 1.8M
2022-12-28 25.37 25.75 24.90 25.33 1.9M
2022-12-27 24.30 25.63 23.90 25.38 2.2M
2022-12-26 23.82 24.13 23.45 24.13 1.4M
2022-12-23 24.56 24.71 23.50 23.58 1.3M
2022-12-22 24.77 24.77 24.20 24.23 1.3M
2022-12-21 24.96 25.22 24.43 24.56 1.3M
2022-12-20 25.15 25.23 24.56 24.96 1.6M
2022-12-19 25.34 25.72 25.00 25.15 1.6M
2022-12-16 25.39 25.50 24.90 25.34 1.8M
2022-12-15 26.80 26.80 25.00 25.30 2.6M
2022-12-14 26.53 27.54 26.30 26.56 2.3M
2022-12-13 26.75 27.80 26.34 26.77 3.4M
2022-12-12 25.70 26.70 25.30 26.68 3.5M
2022-12-09 25.89 25.94 24.70 25.53 3.1M
2022-12-08 24.53 25.86 24.52 25.73 2.6M
2022-12-07 24.80 24.96 24.40 24.72 2.5M
2022-12-06 25.20 25.20 24.40 24.80 3.0M
2022-12-05 25.15 25.60 25.00 25.20 1.7M
2022-12-02 26.26 26.26 24.93 25.00 2.0M
2022-12-01 25.80 26.35 25.65 26.10 1.1M
2022-11-30 25.78 25.80 25.11 25.65 1.0M
2022-11-29 25.57 26.10 25.57 25.70 1.2M
2022-11-28 24.86 25.88 24.72 25.79 1.9M
2022-11-25 26.00 26.39 25.90 25.91 1.0M
2022-11-24 25.98 26.46 25.97 26.37 1.5M
2022-11-23 26.70 27.10 25.91 25.96 2.0M
2022-11-22 26.88 28.20 26.71 26.71 3.4M
2022-11-21 26.33 26.95 25.97 26.95 1.8M
2022-11-18 26.50 26.87 26.20 26.33 2.5M
2022-11-17 27.12 27.12 25.89 26.51 3.9M
2022-11-16 25.66 27.18 25.66 27.18 5.5M
2022-11-15 25.43 25.70 25.00 25.62 3.9M
2022-11-14 26.26 27.18 24.89 25.43 6.0M
2022-11-11 25.90 26.55 25.86 26.18 2.9M
2022-11-10 26.00 26.16 25.18 25.64 3.2M
2022-11-09 26.39 26.50 25.80 25.89 2.1M
2022-11-08 26.84 26.85 25.62 26.16 2.9M
2022-11-07 27.15 27.79 26.70 26.85 2.1M
2022-11-04 27.18 27.28 26.62 26.97 2.8M
2022-11-03 26.95 27.45 26.58 26.81 1.7M
2022-11-02 27.18 27.85 26.61 27.05 2.2M
2022-11-01 26.40 27.79 26.40 27.11 2.1M
2022-10-31 27.16 27.27 26.00 26.52 2.5M
2022-10-28 27.60 27.86 26.61 26.88 1.8M
2022-10-27 28.01 28.91 27.85 27.86 2.2M
2022-10-26 28.06 29.51 26.57 28.40 4.2M
2022-10-25 29.22 29.30 27.91 28.56 2.7M
2022-10-24 30.15 30.45 28.94 29.02 2.6M
2022-10-21 31.00 31.40 30.05 30.24 1.6M
2022-10-20 31.91 31.99 29.60 30.99 3.3M
2022-10-19 32.16 33.55 31.66 32.05 3.2M
2022-10-18 30.40 32.32 29.80 32.16 2.7M
2022-10-17 32.00 32.48 29.88 30.06 3.0M
2022-10-14 30.40 31.97 30.40 31.85 1.7M
2022-10-13 30.40 31.45 29.81 30.58 1.5M
2022-10-12 29.81 30.35 29.16 30.17 1.5M
2022-10-11 29.53 30.18 29.05 29.81 1.2M
2022-10-10 29.50 30.40 29.15 29.35 1.7M
2022-09-30 29.25 29.99 28.70 29.13 1.8M
2022-09-29 30.31 30.68 29.23 29.40 2.0M
2022-09-28 31.10 31.58 30.18 30.30 1.2M
2022-09-27 29.80 31.09 29.71 30.96 2.0M
2022-09-26 29.74 30.65 28.01 29.96 1.8M
2022-09-23 31.41 31.66 29.50 29.99 3.3M
2022-09-22 31.24 31.58 30.37 31.39 2.3M
2022-09-21 31.09 31.88 30.00 31.30 2.5M
2022-09-20 32.06 32.50 30.78 31.15 2.1M
2022-09-19 30.88 32.40 30.84 31.90 2.6M
2022-09-16 29.95 31.80 29.30 30.90 3.2M
2022-09-15 31.12 31.39 28.63 30.61 4.6M
2022-09-14 30.68 32.12 30.15 31.12 3.0M
2022-09-13 31.42 32.05 30.57 31.00 2.4M
2022-09-09 32.64 32.87 31.00 31.09 2.8M
2022-09-08 32.60 33.13 31.80 32.61 2.6M
2022-09-07 32.65 33.40 31.60 33.19 4.2M
2022-09-06 33.49 33.92 31.90 32.65 3.9M
2022-09-05 32.47 35.20 30.67 33.60 6.0M
2022-09-02 30.16 32.57 29.75 32.00 4.4M
2022-09-01 28.67 30.87 28.13 30.20 5.0M
2022-08-31 29.00 29.27 28.00 28.75 5.5M
2022-08-30 29.11 29.71 27.55 29.55 6.0M
2022-08-29 27.50 30.40 27.50 29.10 6.0M
2022-08-26 27.36 29.16 27.10 28.15 5.2M
2022-08-25 28.11 28.60 26.75 27.06 4.6M
2022-08-24 28.16 28.31 27.08 27.52 3.2M
2022-08-23 28.11 29.39 27.40 28.32 4.6M
2022-08-22 27.63 28.70 27.04 28.68 3.6M
2022-08-19 28.40 28.41 27.18 27.63 2.1M
2022-08-18 26.85 28.79 26.63 28.39 6.2M
2022-08-17 27.25 27.80 26.26 26.62 2.6M
2022-08-16 27.63 28.16 26.60 27.04 3.9M
2022-08-15 27.59 28.48 26.54 27.28 3.6M
2022-08-12 26.45 28.30 26.21 27.81 5.1M
2022-08-11 26.21 27.62 26.01 26.45 5.2M
2022-08-10 24.46 26.99 24.46 26.50 5.0M
2022-08-09 25.14 25.78 24.25 24.82 4.9M
2022-08-08 22.90 25.40 22.03 25.40 7.6M
2022-08-05 22.92 23.31 22.42 23.09 4.0M
2022-08-04 21.60 23.98 21.55 23.19 4.9M
2022-08-03 21.66 22.61 21.38 22.18 4.9M
2022-08-02 22.85 23.38 21.71 22.17 5.0M
2022-08-01 21.74 23.00 21.74 22.85 4.8M
2022-07-29 22.70 22.97 22.00 22.13 4.2M
2022-07-28 23.07 23.26 22.66 22.90 5.2M
2022-07-27 23.59 23.66 22.65 23.07 5.7M
2022-07-26 23.18 24.70 22.60 23.71 11.3M
2022-07-25 21.10 22.88 20.56 22.88 8.7M
2022-07-22 19.95 21.20 19.60 20.80 6.4M
2022-07-21 20.51 20.57 19.88 19.92 2.7M
2022-07-20 19.99 20.82 19.81 20.51 4.2M
2022-07-19 20.45 20.60 19.88 19.91 2.5M
2022-07-18 19.35 20.53 19.35 20.29 3.1M
2022-07-15 19.50 19.91 19.25 19.51 1.8M
2022-07-14 19.53 19.95 19.36 19.70 1.5M
2022-07-13 19.26 19.65 19.01 19.43 1.6M
2022-07-12 19.42 19.42 18.95 19.30 1.7M
2022-07-11 19.45 19.50 19.07 19.43 1.4M
2022-07-08 19.76 19.89 19.44 19.59 1.6M
2022-07-07 19.72 19.75 19.41 19.68 1.8M
2022-07-06 20.33 20.33 19.70 19.73 2.3M
2022-07-05 20.47 20.69 20.00 20.45 3.2M
2022-07-04 19.68 20.50 19.42 20.47 3.0M
2022-07-01 19.81 19.92 19.40 19.56 1.6M
2022-06-30 19.42 20.18 19.42 19.80 3.0M
2022-06-29 20.18 20.18 19.42 19.42 2.8M
2022-06-28 19.70 20.78 19.65 20.25 4.8M
2022-06-27 19.30 20.19 19.23 19.90 4.3M
2022-06-24 19.26 19.44 18.88 19.36 2.8M
2022-06-23 18.80 19.09 18.28 19.09 3.0M
2022-06-22 18.88 19.46 18.75 19.01 3.3M
2022-06-21 19.46 19.76 18.80 18.88 4.2M
2022-06-20 19.48 19.65 19.30 19.36 2.4M
2022-06-17 19.70 19.80 19.12 19.50 2.5M
2022-06-16 19.52 19.89 19.22 19.58 3.3M
2022-06-15 20.00 20.13 19.51 19.52 3.8M
2022-06-14 20.15 20.15 19.39 19.73 3.6M
2022-06-13 20.75 20.90 20.10 20.32 4.1M
2022-06-10 20.80 21.02 20.55 20.92 3.4M
2022-06-09 21.20 21.65 20.44 21.13 6.0M
2022-06-08 21.33 21.57 20.00 21.30 9.9M
2022-06-07 20.63 22.36 20.20 21.58 9.4M
2022-06-06 20.33 20.66 20.15 20.63 3.5M
2022-06-02 20.90 21.20 20.36 20.47 5.0M
2022-06-01 20.70 21.48 20.60 20.84 5.1M
2022-05-31 20.72 21.29 20.55 20.93 5.5M
2022-05-30 21.81 21.89 20.95 21.18 8.3M
2022-05-27 20.72 21.81 20.39 21.81 13.8M
2022-05-26 20.71 21.48 20.11 20.97 13.0M
2022-05-25 18.50 20.38 18.31 20.38 5.9M
2022-05-24 19.68 19.98 18.53 18.53 5.6M
2022-05-23 19.00 20.24 18.86 19.93 6.5M
2022-05-20 19.28 19.58 19.00 19.43 4.5M
2022-05-19 19.00 19.68 18.73 19.30 4.6M
2022-05-18 19.08 19.74 19.08 19.40 4.6M
2022-05-17 20.00 20.03 19.01 19.45 7.8M
2022-05-16 20.18 21.66 19.20 20.46 13.3M
2022-05-13 17.99 19.95 17.69 19.95 8.6M
2022-05-12 17.68 18.44 17.35 18.14 4.9M
2022-05-11 18.12 18.45 17.63 17.90 5.2M
2022-05-10 17.66 18.39 17.26 18.30 4.9M
2022-05-09 18.48 18.78 18.00 18.16 4.9M
2022-05-06 17.73 19.44 17.15 18.83 8.8M
2022-05-05 16.99 18.18 16.82 18.15 5.5M
2022-04-29 16.40 17.16 16.15 17.01 4.4M
2022-04-28 16.50 17.13 15.81 16.56 5.1M
2022-04-27 16.62 16.96 15.50 16.89 7.3M
2022-04-26 17.75 18.36 16.61 16.89 7.7M
2022-04-25 20.38 20.98 17.73 17.75 11.2M
2022-04-22 18.06 19.69 18.00 19.69 3.4M
2022-04-21 18.84 18.97 17.88 17.90 6.2M
2022-04-20 19.02 19.74 18.84 19.25 8.9M
2022-04-19 19.60 21.20 19.25 19.80 11.2M
2022-04-18 19.99 20.59 19.23 19.47 6.6M
2022-04-15 20.94 21.22 20.32 20.34 8.2M
2022-04-14 21.55 22.00 20.80 21.44 11.7M
2022-04-13 21.07 22.99 20.93 21.63 17.5M
2022-04-12 20.69 23.36 20.03 21.64 22.5M
2022-04-11 23.20 26.40 22.26 22.26 27.3M
2022-04-08 29.86 29.86 24.73 24.73 22.2M
2022-04-07 26.41 27.48 25.76 27.48 23.8M
2022-04-06 24.98 24.98 24.29 24.98 11.0M
2022-04-01 21.35 22.71 20.94 22.71 7.2M
2022-03-31 18.83 20.64 18.56 20.64 5.1M
2022-03-30 17.88 18.77 17.88 18.76 2.2M
2022-03-29 17.84 19.14 17.84 18.11 2.1M
2022-03-28 18.43 18.43 17.72 17.81 1.4M
2022-03-25 18.34 19.23 18.31 18.54 2.8M
2022-03-24 18.22 18.56 17.95 18.29 1.2M
2022-03-23 18.49 18.56 18.00 18.33 1.3M
2022-03-22 19.26 19.29 18.25 18.35 1.8M
2022-03-21 18.46 19.42 18.33 19.16 2.3M
2022-03-18 18.41 18.65 18.07 18.50 1.9M
2022-03-17 18.00 18.56 17.86 18.44 2.4M
2022-03-16 17.61 18.41 17.61 17.99 2.8M
2022-03-15 17.39 18.76 17.10 17.61 3.8M
2022-03-14 17.40 18.05 17.40 17.63 2.3M
2022-03-11 17.54 17.71 16.66 17.60 2.6M
2022-03-10 18.93 19.06 17.65 17.75 4.0M
2022-03-09 18.80 19.56 17.77 18.66 2.4M
2022-03-08 19.69 19.79 18.65 18.71 2.0M
2022-03-07 20.49 20.67 19.59 19.88 2.6M
2022-03-04 20.41 20.63 20.09 20.49 2.3M
2022-03-03 19.79 21.01 19.69 20.71 4.2M
2022-03-02 19.59 19.97 19.35 19.79 1.7M
2022-03-01 18.80 19.70 18.74 19.67 3.0M
2022-02-28 19.21 19.41 18.15 18.96 3.1M
2022-02-25 19.49 19.86 19.01 19.11 2.8M
2022-02-24 18.93 20.36 18.93 19.77 4.8M
2022-02-23 18.80 19.20 18.65 19.10 1.7M
2022-02-22 19.34 19.41 18.36 18.84 3.5M
2022-02-21 19.04 19.39 18.98 19.31 1.6M
2022-02-18 18.99 19.41 18.97 19.21 1.9M
2022-02-17 19.42 19.89 19.14 19.25 3.2M
2022-02-16 19.61 19.90 19.26 19.42 1.9M
2022-02-15 19.92 19.92 18.93 19.58 1.9M
2022-02-14 20.00 20.32 19.64 19.80 2.6M
2022-02-11 21.56 21.56 19.44 20.36 6.9M
2022-02-10 21.90 22.13 21.25 21.59 2.9M
2022-02-09 21.82 22.41 21.45 22.17 3.4M
2022-02-08 20.87 22.38 20.77 21.89 4.0M
2022-02-07 22.06 22.07 20.63 21.04 2.5M
2022-01-28 20.51 22.07 18.39 21.01 4.1M
2022-01-27 21.25 21.25 20.26 20.43 4.0M
2022-01-26 21.96 22.41 20.71 20.73 3.6M
2022-01-25 21.72 22.70 21.08 21.24 6.0M
2022-01-24 22.01 24.21 21.46 22.71 10.4M
2022-01-21 19.89 22.01 19.78 22.01 4.4M
2022-01-20 20.70 21.07 19.90 20.01 3.1M
2022-01-19 21.59 22.27 20.12 20.74 4.1M
2022-01-18 21.57 21.59 20.74 21.07 3.5M
2022-01-17 21.38 21.85 20.66 21.32 5.4M
2022-01-14 22.07 22.27 21.14 21.59 3.6M
2022-01-13 21.54 22.48 21.54 22.00 4.8M
2022-01-12 21.62 23.07 21.00 21.94 7.9M
2022-01-11 20.54 23.31 20.54 22.41 13.3M
2022-01-10 20.00 21.40 19.95 21.40 8.9M
2022-01-07 18.64 20.27 18.61 19.46 9.0M
2022-01-06 18.85 18.95 18.37 18.78 6.6M
2022-01-05 18.49 19.32 18.36 18.44 10.4M
2022-01-04 17.44 19.00 17.44 18.41 7.9M