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
2023-12-29 17.03 17.03 16.18 16.37 5.5M
2023-12-28 16.72 17.18 16.41 17.05 1.7M
2023-12-27 16.63 16.82 16.36 16.77 1.7M
2023-12-26 16.73 17.10 16.48 16.58 1.7M
2023-12-25 17.01 17.07 16.55 16.65 1.7M
2023-12-22 17.10 17.55 17.05 17.14 1.9M
2023-12-21 17.04 17.34 16.75 17.16 1.6M
2023-12-20 17.01 17.47 17.01 17.13 2.1M
2023-12-19 17.68 17.68 16.88 17.21 3.8M
2023-12-18 17.13 18.04 17.13 17.56 5.2M
2023-12-15 17.22 17.33 17.06 17.11 1.3M
2023-12-14 17.21 17.47 17.16 17.22 1.3M
2023-12-13 17.37 17.42 17.10 17.12 1.2M
2023-12-12 17.35 17.46 17.10 17.38 1.5M
2023-12-11 17.72 17.72 17.18 17.34 2.1M
2023-12-08 17.55 18.14 17.55 17.68 2.9M
2023-12-07 17.33 17.75 17.22 17.63 3.3M
2023-12-06 17.81 17.93 17.26 17.43 6.7M
2023-12-05 18.81 18.93 18.59 18.70 5.3M
2023-12-04 19.29 19.35 18.73 18.81 5.1M
2023-12-01 19.27 19.57 18.93 19.09 2.1M
2023-11-30 19.36 19.60 19.32 19.45 1.4M
2023-11-29 19.67 19.77 19.39 19.45 1.7M
2023-11-28 19.15 19.67 19.05 19.58 2.4M
2023-11-27 18.86 19.26 18.80 19.15 2.7M
2023-11-24 18.66 18.95 18.56 18.90 1.7M
2023-11-23 18.35 18.80 18.31 18.66 1.1M
2023-11-22 18.49 18.57 18.35 18.42 0.9M
2023-11-21 18.67 18.78 18.45 18.52 1.0M
2023-11-20 18.43 18.74 18.30 18.67 1.6M
2023-11-17 18.41 18.47 18.33 18.37 1.0M
2023-11-16 18.49 18.64 18.40 18.41 1.1M
2023-11-15 18.78 18.89 18.38 18.55 2.5M
2023-11-14 18.92 19.02 18.49 18.74 3.1M
2023-11-13 18.30 18.68 18.20 18.65 2.8M
2023-11-10 17.77 18.18 17.61 18.00 1.7M
2023-11-09 17.74 18.04 17.66 17.82 1.3M
2023-11-08 17.66 17.74 17.50 17.68 1.2M
2023-11-07 17.52 17.95 17.47 17.69 2.2M
2023-11-06 17.50 17.55 17.30 17.53 1.3M
2023-11-03 17.31 17.62 17.16 17.50 1.4M
2023-11-02 17.31 17.42 17.12 17.35 1.5M
2023-11-01 17.02 17.31 16.90 17.27 1.5M
2023-10-31 16.85 17.08 16.74 17.05 1.6M
2023-10-30 16.86 17.22 16.71 16.85 1.8M
2023-10-27 16.33 16.79 16.21 16.76 1.8M
2023-10-26 16.42 16.42 15.96 16.34 1.5M
2023-10-25 16.08 16.56 16.06 16.42 1.7M
2023-10-24 15.70 16.21 15.63 16.11 2.9M
2023-10-23 16.26 16.45 15.50 15.59 2.6M
2023-10-20 16.60 16.70 16.23 16.28 1.4M
2023-10-19 17.02 17.02 16.41 16.50 1.9M
2023-10-18 17.36 17.36 16.92 17.01 1.5M
2023-10-17 17.50 17.50 17.23 17.36 0.9M
2023-10-16 17.32 17.59 17.24 17.42 0.9M
2023-10-13 17.75 17.75 17.16 17.41 1.6M
2023-10-12 17.75 17.99 17.60 17.68 1.3M
2023-10-11 18.01 18.01 17.67 17.83 1.2M
2023-10-10 18.21 18.36 17.89 17.94 1.0M
2023-10-09 18.62 18.62 18.13 18.19 1.2M
2023-09-28 18.65 18.70 18.42 18.60 1.1M
2023-09-27 18.57 18.88 18.38 18.60 2.2M
2023-09-26 18.63 18.96 18.50 18.55 0.7M
2023-09-25 18.89 19.05 18.62 18.78 0.9M
2023-09-22 19.22 19.31 18.78 18.99 1.7M
2023-09-21 19.29 19.47 19.14 19.17 0.7M
2023-09-20 19.38 19.65 19.29 19.30 0.9M
2023-09-19 19.75 19.75 19.32 19.38 0.7M
2023-09-18 19.89 19.89 19.52 19.70 1.6M
2023-09-15 19.81 20.09 19.66 19.89 1.1M
2023-09-14 20.03 20.03 19.76 19.83 1.0M
2023-09-13 19.70 20.22 19.65 19.87 2.4M
2023-09-12 19.70 19.85 19.25 19.74 1.5M
2023-09-11 19.25 19.56 19.05 19.51 1.0M
2023-09-08 19.20 19.33 18.91 19.18 0.9M
2023-09-07 19.49 19.75 19.16 19.18 1.4M
2023-09-06 19.73 19.73 19.35 19.52 1.2M
2023-09-05 19.40 19.77 19.40 19.70 2.5M
2023-09-04 18.60 19.30 18.60 19.26 2.2M
2023-09-01 18.77 18.96 18.51 18.64 1.8M
2023-08-31 18.90 18.94 18.57 18.66 1.2M
2023-08-30 18.76 19.32 18.60 18.94 2.0M
2023-08-29 18.36 18.85 18.18 18.80 2.5M
2023-08-28 20.00 20.00 18.20 18.38 2.7M
2023-08-25 18.83 18.97 18.28 18.70 1.9M
2023-08-24 18.96 19.07 18.64 18.82 1.2M
2023-08-23 18.86 19.28 18.80 18.80 1.8M
2023-08-22 19.06 19.29 18.81 18.96 3.0M
2023-08-21 19.86 20.51 19.22 19.34 2.5M
2023-08-18 19.26 20.14 19.26 19.45 2.3M
2023-08-17 19.41 19.41 18.85 19.26 1.9M
2023-08-16 19.55 19.64 19.20 19.37 1.4M
2023-08-15 20.37 20.51 19.55 19.64 3.9M
2023-08-14 20.62 21.14 20.18 20.59 1.7M
2023-08-11 21.49 21.50 20.66 20.71 1.7M
2023-08-10 20.74 21.90 20.67 21.55 3.0M
2023-08-09 20.82 20.97 20.53 20.59 0.8M
2023-08-08 20.75 20.89 20.67 20.77 0.6M
2023-08-07 20.97 21.10 20.61 20.72 1.8M
2023-08-04 21.36 21.41 20.95 20.99 1.3M
2023-08-03 21.22 21.35 20.91 21.23 1.0M
2023-08-02 21.46 21.46 21.18 21.32 1.1M
2023-08-01 21.49 21.52 21.26 21.39 1.2M
2023-07-31 21.34 21.59 21.31 21.41 1.1M
2023-07-28 21.30 21.40 21.08 21.23 0.9M
2023-07-27 21.59 21.65 21.29 21.30 0.9M
2023-07-26 21.88 21.91 21.55 21.58 0.8M
2023-07-25 21.52 21.93 21.52 21.80 1.2M
2023-07-24 21.45 21.70 21.25 21.44 0.6M
2023-07-21 21.51 21.66 21.35 21.56 0.7M
2023-07-20 21.56 21.95 21.45 21.50 1.2M
2023-07-19 21.75 21.75 21.44 21.57 0.7M
2023-07-18 21.58 21.78 21.50 21.63 0.8M
2023-07-17 21.69 21.80 21.35 21.47 0.9M
2023-07-14 22.10 22.10 21.66 21.80 1.9M
2023-07-13 22.08 22.28 21.93 22.00 0.7M
2023-07-12 22.40 22.40 21.91 21.94 1.0M
2023-07-11 22.18 22.40 22.02 22.28 0.7M
2023-07-10 22.51 22.70 22.15 22.20 1.4M
2023-07-07 22.69 22.69 22.28 22.46 1.0M
2023-07-06 22.49 22.77 22.31 22.60 1.3M
2023-07-05 22.44 22.55 22.22 22.49 1.1M
2023-07-04 22.43 22.57 22.15 22.44 1.5M
2023-07-03 21.22 22.67 21.11 22.44 4.5M
2023-06-30 21.17 21.41 21.00 21.22 1.2M
2023-06-29 21.40 21.56 21.11 21.16 1.2M
2023-06-28 21.67 21.94 20.86 21.36 3.0M
2023-06-27 19.95 21.76 19.95 21.60 3.7M
2023-06-26 20.00 20.10 19.78 19.80 1.0M
2023-06-21 20.01 20.31 19.96 19.98 0.8M
2023-06-20 20.55 20.55 20.02 20.05 1.3M
2023-06-19 21.00 21.05 20.36 20.38 1.5M
2023-06-16 20.57 21.13 20.43 21.09 1.6M
2023-06-15 20.60 20.86 20.44 20.55 0.8M
2023-06-14 21.00 21.00 20.61 20.69 0.6M
2023-06-13 20.90 21.10 20.71 20.80 1.1M
2023-06-12 20.60 21.13 20.46 20.90 1.3M
2023-06-09 20.95 21.13 20.54 20.60 1.6M
2023-06-08 21.16 21.25 20.74 20.84 0.8M
2023-06-07 21.62 21.67 21.02 21.10 0.9M
2023-06-06 21.84 21.84 21.27 21.34 1.6M
2023-06-05 20.83 21.74 20.70 21.70 2.6M
2023-06-02 20.50 20.82 20.35 20.78 1.1M
2023-06-01 20.12 20.65 19.98 20.42 1.4M
2023-05-31 20.31 20.38 20.05 20.19 0.7M
2023-05-30 20.17 20.30 19.93 20.26 0.9M
2023-05-29 20.40 20.40 20.05 20.17 0.7M
2023-05-26 20.49 20.50 19.98 20.11 0.9M
2023-05-25 20.32 20.65 20.28 20.48 1.0M
2023-05-24 20.46 20.55 20.09 20.48 1.2M
2023-05-23 20.93 21.02 20.42 20.44 1.3M
2023-05-22 20.72 21.05 20.60 20.93 0.9M
2023-05-19 20.93 21.00 20.65 20.83 0.8M
2023-05-18 21.17 21.22 20.79 20.93 1.2M
2023-05-17 21.11 21.39 20.90 21.18 0.9M
2023-05-16 21.27 21.55 21.00 21.25 1.3M
2023-05-15 21.50 21.75 20.75 21.29 2.7M
2023-05-12 21.17 21.85 21.11 21.45 2.0M
2023-05-11 20.90 21.35 20.72 21.21 2.1M
2023-05-10 21.80 21.98 20.45 20.90 4.9M
2023-05-09 21.48 22.33 21.28 21.87 3.5M
2023-05-08 21.28 22.10 21.28 21.58 1.5M
2023-05-05 21.46 21.65 20.80 21.17 1.8M
2023-05-04 21.81 21.81 21.42 21.57 2.1M
2023-04-28 21.35 22.10 21.35 21.82 1.6M
2023-04-27 21.80 22.00 21.42 21.50 1.1M
2023-04-26 20.93 21.95 20.93 21.79 2.1M
2023-04-25 21.20 21.40 20.61 20.80 1.8M
2023-04-24 21.50 21.70 20.91 21.20 1.7M
2023-04-21 22.31 22.69 21.60 21.71 2.9M
2023-04-20 21.50 22.45 21.25 22.30 3.3M
2023-04-19 21.90 22.05 21.47 21.52 1.9M
2023-04-18 21.74 22.01 21.60 21.90 2.0M
2023-04-17 21.50 21.97 21.44 21.74 2.2M
2023-04-14 21.87 21.87 21.36 21.50 1.7M
2023-04-13 21.25 21.85 21.20 21.65 1.8M
2023-04-12 21.21 21.46 21.12 21.24 1.3M
2023-04-11 21.37 21.49 21.15 21.27 1.4M
2023-04-10 21.38 21.86 20.98 21.44 3.0M
2023-04-07 21.65 22.25 21.43 21.48 3.2M
2023-04-06 21.40 21.63 21.10 21.61 1.5M
2023-04-04 22.03 22.20 21.38 21.50 2.3M
2023-04-03 22.20 22.45 21.88 22.13 2.0M
2023-03-31 22.00 22.56 22.00 22.40 2.2M
2023-03-30 22.65 22.69 21.63 22.00 3.9M
2023-03-29 22.49 22.73 22.35 22.54 1.4M
2023-03-28 22.45 22.84 22.05 22.51 3.2M
2023-03-27 22.90 23.00 22.45 22.53 1.8M
2023-03-24 22.81 23.30 22.50 22.90 3.2M
2023-03-23 24.04 24.04 22.68 22.76 4.5M
2023-03-22 24.24 24.54 23.95 24.04 1.3M
2023-03-21 23.69 24.05 23.30 23.90 1.7M
2023-03-20 24.03 24.30 23.30 23.46 2.6M
2023-03-17 24.01 24.32 23.79 23.91 1.2M
2023-03-16 24.45 24.67 23.80 23.92 2.3M
2023-03-15 24.81 25.60 24.41 24.49 2.0M
2023-03-14 25.86 25.89 24.54 24.61 1.7M
2023-03-13 24.86 25.90 24.85 25.78 2.0M
2023-03-10 26.45 26.51 24.77 24.84 3.3M
2023-03-09 26.30 26.65 26.21 26.44 0.9M
2023-03-08 26.32 26.59 26.11 26.29 0.8M
2023-03-07 27.08 27.17 26.38 26.39 1.1M
2023-03-06 27.55 27.64 26.85 27.18 1.4M
2023-03-03 27.28 27.95 27.01 27.56 1.2M
2023-03-02 27.65 28.08 27.24 27.34 1.9M
2023-03-01 27.48 27.83 26.91 27.72 2.2M
2023-02-28 27.40 27.55 26.92 27.32 1.7M
2023-02-27 27.06 27.78 27.06 27.26 2.1M
2023-02-24 27.51 27.68 27.13 27.17 1.2M
2023-02-23 26.68 28.19 26.50 27.69 2.9M
2023-02-22 26.36 26.91 26.15 26.56 1.1M
2023-02-21 26.48 26.65 26.32 26.54 1.3M
2023-02-20 26.16 26.63 26.00 26.48 1.2M
2023-02-17 26.67 27.13 26.15 26.15 1.6M
2023-02-16 27.53 27.70 26.66 26.87 1.4M
2023-02-15 28.20 28.39 27.53 27.58 1.7M
2023-02-14 28.05 28.71 28.00 28.40 3.1M
2023-02-13 29.30 29.30 27.46 27.89 4.0M
2023-02-10 28.18 28.80 28.07 28.59 2.4M
2023-02-09 28.04 28.47 27.83 28.24 1.6M
2023-02-08 27.80 28.38 27.60 28.12 1.6M
2023-02-07 27.35 28.09 27.23 27.90 1.3M
2023-02-06 27.63 27.78 27.10 27.48 1.1M
2023-02-03 27.71 27.99 27.51 27.84 1.3M
2023-02-02 26.99 28.10 26.99 27.81 2.9M
2023-02-01 26.70 26.84 26.48 26.79 1.4M
2023-01-31 26.69 26.80 26.41 26.70 1.2M
2023-01-30 26.48 26.71 26.13 26.65 1.7M
2023-01-20 26.93 26.93 26.21 26.30 1.6M
2023-01-19 27.16 27.70 26.40 26.75 1.4M
2023-01-18 25.94 27.81 25.93 27.22 2.7M
2023-01-17 25.40 26.34 25.13 25.93 1.9M
2023-01-16 25.15 26.38 25.15 25.43 1.4M
2023-01-13 25.26 25.65 25.11 25.28 0.8M
2023-01-12 25.67 26.03 25.19 25.37 1.6M
2023-01-11 25.37 26.66 25.21 25.88 3.0M
2023-01-10 26.13 26.13 25.25 25.37 1.5M
2023-01-09 26.30 26.74 25.71 25.80 2.1M
2023-01-06 25.74 26.76 25.48 26.32 2.7M
2023-01-05 25.66 26.00 25.40 25.72 1.5M
2023-01-04 26.00 26.00 24.97 25.70 1.7M
2023-01-03 24.48 26.22 24.45 25.99 2.2M