Nanjing Tanker

601975
🏛️ china →
3.04
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 2.00 2.02 1.99 2.01 25.1M
2021-12-30 2.00 2.01 1.99 2.01 31.8M
2021-12-29 2.00 2.02 1.98 2.01 34.4M
2021-12-28 2.01 2.02 1.98 1.99 31.9M
2021-12-27 2.01 2.03 2.01 2.01 28.2M
2021-12-24 2.03 2.04 1.99 2.02 42.2M
2021-12-23 2.04 2.07 2.02 2.03 53.4M
2021-12-22 2.10 2.11 2.04 2.05 88.1M
2021-12-21 2.02 2.10 2.02 2.09 110.1M
2021-12-20 1.98 2.05 1.98 2.02 83.0M
2021-12-17 1.98 2.00 1.97 1.99 49.5M
2021-12-16 1.96 1.98 1.95 1.98 29.4M
2021-12-15 1.95 1.97 1.94 1.96 29.2M
2021-12-14 1.95 1.96 1.94 1.95 25.3M
2021-12-13 1.97 1.98 1.95 1.96 29.1M
2021-12-10 1.97 1.98 1.96 1.97 30.1M
2021-12-09 1.96 1.98 1.95 1.97 26.4M
2021-12-08 1.97 1.97 1.95 1.96 27.8M
2021-12-07 1.98 1.98 1.95 1.96 29.8M
2021-12-06 1.99 2.00 1.96 1.96 50.7M
2021-12-03 1.96 2.03 1.95 2.00 77.0M
2021-12-02 1.95 1.97 1.94 1.95 33.6M
2021-12-01 1.94 1.96 1.93 1.96 35.2M
2021-11-30 1.93 1.97 1.92 1.94 35.5M
2021-11-29 1.93 1.94 1.92 1.93 26.3M
2021-11-26 1.95 1.96 1.93 1.94 23.7M
2021-11-25 1.96 1.97 1.94 1.96 23.9M
2021-11-24 1.95 1.97 1.95 1.96 24.3M
2021-11-23 1.94 1.97 1.93 1.95 32.0M
2021-11-22 1.96 1.97 1.94 1.94 24.8M
2021-11-19 1.94 1.96 1.94 1.96 16.3M
2021-11-18 1.95 1.96 1.94 1.94 22.0M
2021-11-17 1.95 1.96 1.93 1.95 24.8M
2021-11-16 1.96 1.97 1.94 1.94 25.7M
2021-11-15 1.96 1.97 1.94 1.95 26.2M
2021-11-12 1.95 1.96 1.94 1.95 18.1M
2021-11-11 1.92 1.95 1.91 1.94 32.0M
2021-11-10 1.92 1.92 1.90 1.92 24.3M
2021-11-09 1.92 1.93 1.91 1.92 17.9M
2021-11-08 1.91 1.93 1.90 1.92 20.5M
2021-11-05 1.92 1.93 1.91 1.91 17.1M
2021-11-04 1.93 1.93 1.91 1.92 17.9M
2021-11-03 1.91 1.93 1.90 1.93 23.1M
2021-11-02 1.93 1.94 1.90 1.92 31.8M
2021-11-01 1.95 1.95 1.92 1.94 22.1M
2021-10-29 1.92 1.96 1.91 1.95 25.9M
2021-10-28 1.92 1.93 1.91 1.93 28.3M
2021-10-27 1.97 1.97 1.90 1.91 42.4M
2021-10-26 1.97 1.99 1.95 1.96 25.6M
2021-10-25 1.97 1.98 1.93 1.97 29.0M
2021-10-22 1.99 2.00 1.95 1.97 40.4M
2021-10-21 2.00 2.02 1.98 1.98 36.5M
2021-10-20 2.04 2.05 2.00 2.00 45.4M
2021-10-19 2.06 2.06 2.03 2.04 42.2M
2021-10-18 2.02 2.10 2.02 2.06 55.7M
2021-10-15 2.05 2.06 2.02 2.02 31.8M
2021-10-14 2.07 2.08 2.03 2.05 36.6M
2021-10-13 2.10 2.11 2.04 2.06 61.6M
2021-10-12 2.16 2.18 2.09 2.11 63.7M
2021-10-11 2.21 2.26 2.14 2.16 69.2M
2021-10-08 2.22 2.27 2.19 2.21 100.4M
2021-09-30 2.20 2.23 2.14 2.17 70.5M
2021-09-29 2.24 2.28 2.17 2.17 147.3M
2021-09-28 2.09 2.29 2.08 2.29 169.2M
2021-09-27 2.17 2.18 2.07 2.08 68.0M
2021-09-24 2.24 2.25 2.17 2.18 61.2M
2021-09-23 2.27 2.29 2.21 2.23 69.1M
2021-09-22 2.14 2.26 2.13 2.26 86.0M
2021-09-17 2.20 2.23 2.13 2.16 66.4M
2021-09-16 2.27 2.30 2.20 2.21 83.9M
2021-09-15 2.20 2.28 2.18 2.27 100.3M
2021-09-14 2.31 2.32 2.23 2.24 105.5M
2021-09-13 2.18 2.34 2.17 2.32 163.0M
2021-09-10 2.22 2.26 2.17 2.18 101.6M
2021-09-09 2.16 2.28 2.15 2.23 137.3M
2021-09-08 2.11 2.18 2.11 2.16 86.8M
2021-09-07 2.07 2.13 2.06 2.12 88.0M
2021-09-06 2.07 2.11 2.06 2.07 51.5M
2021-09-03 2.07 2.12 2.07 2.07 84.1M
2021-09-02 2.01 2.10 1.99 2.08 103.3M
2021-09-01 1.97 2.02 1.96 2.01 83.1M
2021-08-31 1.95 1.98 1.93 1.97 44.1M
2021-08-30 1.96 1.97 1.94 1.95 33.5M
2021-08-27 1.94 1.97 1.91 1.96 50.5M
2021-08-26 1.92 1.97 1.91 1.94 62.4M
2021-08-25 1.90 1.92 1.90 1.91 25.9M
2021-08-24 1.91 1.92 1.90 1.91 25.5M
2021-08-23 1.89 1.92 1.88 1.91 28.1M
2021-08-20 1.91 1.92 1.87 1.90 36.1M
2021-08-19 1.93 1.94 1.91 1.91 29.3M
2021-08-18 1.93 1.94 1.92 1.93 26.0M
2021-08-17 2.00 2.00 1.92 1.94 56.7M
2021-08-16 1.97 2.01 1.97 2.00 31.2M
2021-08-13 1.99 2.00 1.96 1.98 27.5M
2021-08-12 1.97 2.00 1.96 1.99 36.0M
2021-08-11 1.96 2.00 1.95 1.97 29.1M
2021-08-10 1.95 1.99 1.94 1.97 31.1M
2021-08-09 1.92 1.97 1.91 1.96 27.7M
2021-08-06 1.93 1.94 1.92 1.92 16.8M
2021-08-05 1.94 1.96 1.92 1.93 24.7M
2021-08-04 1.97 1.98 1.95 1.95 32.6M
2021-08-03 1.91 2.03 1.90 1.98 71.3M
2021-08-02 1.91 1.94 1.86 1.92 50.6M
2021-07-30 1.96 1.96 1.90 1.91 45.5M
2021-07-29 1.97 1.97 1.95 1.96 25.2M
2021-07-28 1.99 1.99 1.95 1.96 36.5M
2021-07-27 1.99 2.01 1.98 1.99 26.6M
2021-07-26 2.02 2.03 1.99 1.99 27.7M
2021-07-23 2.01 2.04 2.00 2.03 40.6M
2021-07-22 1.98 2.02 1.98 2.00 29.6M
2021-07-21 1.99 2.00 1.98 1.98 28.4M
2021-07-20 2.01 2.02 1.98 2.00 37.3M
2021-07-19 2.04 2.05 2.02 2.02 27.1M
2021-07-16 2.04 2.05 2.03 2.04 20.2M
2021-07-15 2.06 2.07 2.03 2.04 31.5M
2021-07-14 2.05 2.09 2.03 2.07 40.8M
2021-07-13 2.06 2.06 2.04 2.05 29.6M
2021-07-12 2.07 2.09 2.06 2.06 24.2M
2021-07-09 2.05 2.08 2.03 2.07 33.1M
2021-07-08 2.08 2.09 2.04 2.05 43.3M
2021-07-07 2.08 2.09 2.07 2.08 27.2M
2021-07-06 2.09 2.10 2.08 2.09 25.1M
2021-07-05 2.10 2.12 2.09 2.10 22.1M
2021-07-02 2.11 2.11 2.09 2.10 32.9M
2021-07-01 2.14 2.14 2.11 2.11 36.1M
2021-06-30 2.13 2.15 2.13 2.14 19.6M
2021-06-29 2.15 2.15 2.13 2.13 17.5M
2021-06-28 2.15 2.16 2.14 2.15 21.0M
2021-06-25 2.15 2.16 2.14 2.15 17.4M
2021-06-24 2.17 2.18 2.15 2.15 28.6M
2021-06-23 2.15 2.19 2.15 2.18 42.3M
2021-06-22 2.14 2.17 2.13 2.15 33.1M
2021-06-21 2.14 2.15 2.13 2.14 19.6M
2021-06-18 2.16 2.16 2.13 2.14 30.0M
2021-06-17 2.14 2.21 2.14 2.17 39.4M
2021-06-16 2.16 2.16 2.13 2.14 32.1M
2021-06-15 2.21 2.21 2.16 2.16 36.4M
2021-06-11 2.21 2.22 2.19 2.20 35.9M
2021-06-10 2.20 2.23 2.19 2.22 35.2M
2021-06-09 2.19 2.21 2.18 2.20 32.6M
2021-06-08 2.21 2.22 2.20 2.20 23.3M
2021-06-07 2.22 2.23 2.21 2.21 17.6M
2021-06-04 2.22 2.23 2.21 2.22 21.2M
2021-06-03 2.22 2.23 2.21 2.22 27.4M
2021-06-02 2.22 2.23 2.21 2.22 26.0M
2021-06-01 2.22 2.23 2.21 2.22 31.6M
2021-05-31 2.23 2.24 2.22 2.22 20.1M
2021-05-28 2.23 2.24 2.22 2.23 29.0M
2021-05-27 2.23 2.24 2.22 2.23 22.7M
2021-05-26 2.23 2.24 2.22 2.24 23.2M
2021-05-25 2.22 2.24 2.22 2.23 21.5M
2021-05-24 2.24 2.24 2.22 2.22 27.2M
2021-05-21 2.22 2.26 2.22 2.24 39.6M
2021-05-20 2.22 2.23 2.21 2.22 27.1M
2021-05-19 2.23 2.24 2.22 2.22 16.0M
2021-05-18 2.23 2.24 2.22 2.23 25.7M
2021-05-17 2.26 2.26 2.23 2.24 28.7M
2021-05-14 2.26 2.26 2.24 2.26 31.7M
2021-05-13 2.26 2.27 2.25 2.25 26.6M
2021-05-12 2.25 2.27 2.25 2.26 26.9M
2021-05-11 2.26 2.27 2.24 2.26 27.0M
2021-05-10 2.24 2.26 2.23 2.26 30.8M
2021-05-07 2.23 2.27 2.23 2.25 38.6M
2021-05-06 2.23 2.26 2.22 2.23 31.8M
2021-04-30 2.23 2.23 2.21 2.23 28.8M
2021-04-29 2.22 2.24 2.21 2.23 27.1M
2021-04-28 2.23 2.24 2.22 2.23 19.5M
2021-04-27 2.23 2.25 2.21 2.24 29.2M
2021-04-26 2.23 2.24 2.22 2.23 29.4M
2021-04-23 2.28 2.28 2.21 2.23 79.0M
2021-04-22 2.30 2.32 2.29 2.30 26.5M
2021-04-21 2.31 2.31 2.29 2.30 19.9M
2021-04-20 2.33 2.34 2.31 2.31 27.4M
2021-04-19 2.32 2.34 2.31 2.33 34.8M
2021-04-16 2.29 2.32 2.29 2.32 27.2M
2021-04-15 2.29 2.30 2.28 2.29 19.9M
2021-04-14 2.30 2.31 2.28 2.30 27.0M
2021-04-13 2.31 2.32 2.29 2.29 29.0M
2021-04-12 2.31 2.33 2.30 2.31 38.0M
2021-04-09 2.31 2.35 2.30 2.31 49.7M
2021-04-08 2.38 2.38 2.32 2.32 91.8M
2021-04-07 2.35 2.41 2.34 2.41 144.7M
2021-04-06 2.29 2.30 2.27 2.28 33.5M
2021-04-02 2.32 2.32 2.30 2.30 24.2M
2021-04-01 2.33 2.34 2.30 2.31 30.4M
2021-03-31 2.31 2.34 2.30 2.33 34.8M
2021-03-30 2.35 2.36 2.30 2.31 44.6M
2021-03-29 2.36 2.37 2.33 2.35 37.2M
2021-03-26 2.38 2.39 2.35 2.35 39.1M
2021-03-25 2.35 2.37 2.34 2.36 27.9M
2021-03-24 2.37 2.38 2.34 2.35 31.4M
2021-03-23 2.40 2.41 2.35 2.37 37.4M
2021-03-22 2.36 2.40 2.35 2.39 31.9M
2021-03-19 2.36 2.39 2.35 2.36 34.5M
2021-03-18 2.40 2.40 2.36 2.37 46.4M
2021-03-17 2.41 2.44 2.38 2.40 50.0M
2021-03-16 2.39 2.42 2.38 2.40 39.1M
2021-03-15 2.36 2.42 2.35 2.40 65.6M
2021-03-12 2.37 2.39 2.34 2.37 44.8M
2021-03-11 2.33 2.38 2.32 2.37 40.7M
2021-03-10 2.39 2.39 2.33 2.34 46.4M
2021-03-09 2.36 2.43 2.34 2.39 80.8M
2021-03-08 2.41 2.42 2.36 2.36 43.5M
2021-03-05 2.37 2.42 2.36 2.40 54.4M
2021-03-04 2.34 2.40 2.33 2.37 49.6M
2021-03-03 2.33 2.35 2.31 2.35 32.2M
2021-03-02 2.36 2.36 2.32 2.32 32.5M
2021-03-01 2.32 2.36 2.32 2.36 31.4M
2021-02-26 2.33 2.35 2.32 2.32 35.1M
2021-02-25 2.37 2.38 2.35 2.36 31.4M
2021-02-24 2.39 2.40 2.33 2.36 44.6M
2021-02-23 2.40 2.43 2.38 2.39 45.3M
2021-02-22 2.37 2.47 2.36 2.40 79.9M
2021-02-19 2.32 2.38 2.31 2.37 49.9M
2021-02-18 2.30 2.35 2.29 2.32 45.6M
2021-02-10 2.25 2.28 2.24 2.27 22.1M
2021-02-09 2.21 2.27 2.21 2.25 35.1M
2021-02-08 2.21 2.24 2.20 2.22 20.0M
2021-02-05 2.23 2.25 2.20 2.21 24.4M
2021-02-04 2.22 2.25 2.20 2.23 29.4M
2021-02-03 2.28 2.28 2.23 2.23 27.0M
2021-02-02 2.32 2.33 2.27 2.28 33.3M
2021-02-01 2.24 2.34 2.20 2.33 49.4M
2021-01-29 2.31 2.32 2.23 2.25 53.8M
2021-01-28 2.35 2.35 2.31 2.31 38.1M
2021-01-27 2.35 2.37 2.34 2.35 26.6M
2021-01-26 2.36 2.39 2.35 2.36 25.3M
2021-01-25 2.41 2.41 2.35 2.36 47.1M
2021-01-22 2.44 2.45 2.40 2.41 46.1M
2021-01-21 2.45 2.46 2.44 2.44 32.0M
2021-01-20 2.46 2.47 2.44 2.44 31.8M
2021-01-19 2.48 2.48 2.45 2.46 50.2M
2021-01-18 2.47 2.51 2.46 2.49 57.8M
2021-01-15 2.48 2.52 2.47 2.48 39.5M
2021-01-14 2.48 2.51 2.45 2.48 54.4M
2021-01-13 2.44 2.54 2.42 2.50 81.6M
2021-01-12 2.44 2.46 2.43 2.45 36.0M
2021-01-11 2.49 2.50 2.43 2.44 57.3M
2021-01-08 2.50 2.53 2.47 2.50 46.1M
2021-01-07 2.51 2.56 2.49 2.51 61.3M
2021-01-06 2.52 2.52 2.49 2.50 47.6M
2021-01-05 2.51 2.57 2.47 2.53 81.8M
2021-01-04 2.51 2.53 2.50 2.52 45.0M