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
2023-12-29 2.83 2.84 2.78 2.80 87.8M
2023-12-28 2.84 2.86 2.82 2.84 64.7M
2023-12-27 2.85 2.89 2.82 2.86 78.8M
2023-12-26 2.78 2.85 2.77 2.84 106.8M
2023-12-25 2.80 2.82 2.72 2.80 106.3M
2023-12-22 2.75 2.85 2.74 2.82 150.1M
2023-12-21 2.75 2.75 2.69 2.74 69.5M
2023-12-20 2.70 2.81 2.69 2.76 109.6M
2023-12-19 2.82 2.84 2.69 2.72 103.5M
2023-12-18 2.80 2.87 2.71 2.77 182.5M
2023-12-15 2.65 2.66 2.62 2.63 43.7M
2023-12-14 2.69 2.70 2.65 2.65 41.9M
2023-12-13 2.71 2.72 2.68 2.68 39.1M
2023-12-12 2.73 2.74 2.69 2.72 51.9M
2023-12-11 2.71 2.74 2.67 2.74 43.3M
2023-12-08 2.71 2.75 2.71 2.71 31.2M
2023-12-07 2.75 2.76 2.70 2.71 41.9M
2023-12-06 2.79 2.79 2.74 2.76 54.6M
2023-12-05 2.84 2.85 2.79 2.79 47.0M
2023-12-04 2.83 2.86 2.82 2.85 43.8M
2023-12-01 2.81 2.84 2.81 2.84 29.3M
2023-11-30 2.83 2.85 2.80 2.81 41.7M
2023-11-29 2.86 2.86 2.82 2.83 37.9M
2023-11-28 2.88 2.89 2.84 2.87 35.8M
2023-11-27 2.81 2.89 2.80 2.89 65.1M
2023-11-24 2.86 2.87 2.82 2.83 57.6M
2023-11-23 2.87 2.88 2.84 2.87 59.7M
2023-11-22 2.90 2.91 2.87 2.88 50.7M
2023-11-21 2.90 2.92 2.89 2.91 53.5M
2023-11-20 2.92 2.92 2.87 2.90 56.1M
2023-11-17 2.92 2.92 2.89 2.92 48.1M
2023-11-16 2.97 2.97 2.91 2.93 68.0M
2023-11-15 2.97 2.99 2.96 2.98 65.0M
2023-11-14 2.97 2.98 2.95 2.97 38.7M
2023-11-13 2.96 2.98 2.94 2.97 41.9M
2023-11-10 2.97 2.98 2.94 2.95 40.5M
2023-11-09 2.98 2.99 2.97 2.98 34.7M
2023-11-08 2.98 3.00 2.97 2.98 43.0M
2023-11-07 3.02 3.02 2.97 3.00 55.2M
2023-11-06 2.99 3.04 2.96 3.04 87.4M
2023-11-03 2.99 3.00 2.95 2.99 62.8M
2023-11-02 2.99 3.02 2.96 2.99 48.3M
2023-11-01 2.99 3.01 2.97 2.98 40.2M
2023-10-31 3.00 3.01 2.98 2.99 46.6M
2023-10-30 3.00 3.05 2.98 3.01 56.7M
2023-10-27 2.96 3.02 2.95 3.00 57.4M
2023-10-26 3.01 3.01 2.93 2.98 63.1M
2023-10-25 2.97 3.05 2.96 3.02 60.8M
2023-10-24 2.92 2.96 2.90 2.96 47.6M
2023-10-23 3.01 3.01 2.87 2.90 75.8M
2023-10-20 3.04 3.05 3.00 3.02 54.0M
2023-10-19 3.12 3.13 3.05 3.05 87.0M
2023-10-18 3.17 3.21 3.12 3.15 84.2M
2023-10-17 3.26 3.28 3.16 3.17 109.0M
2023-10-16 3.16 3.33 3.16 3.29 195.4M
2023-10-13 3.18 3.19 3.13 3.15 60.3M
2023-10-12 3.18 3.20 3.17 3.20 52.5M
2023-10-11 3.23 3.24 3.17 3.18 70.7M
2023-10-10 3.30 3.30 3.21 3.22 76.5M
2023-10-09 3.28 3.30 3.25 3.28 59.0M
2023-09-28 3.34 3.36 3.26 3.30 78.5M
2023-09-27 3.35 3.35 3.30 3.32 98.4M
2023-09-26 3.48 3.49 3.34 3.35 128.5M
2023-09-25 3.45 3.57 3.43 3.45 160.4M
2023-09-22 3.45 3.55 3.37 3.47 246.2M
2023-09-21 3.28 3.39 3.26 3.35 169.5M
2023-09-20 3.28 3.31 3.26 3.27 64.0M
2023-09-19 3.23 3.34 3.20 3.31 162.8M
2023-09-18 3.21 3.24 3.19 3.23 51.4M
2023-09-15 3.23 3.27 3.19 3.24 77.9M
2023-09-14 3.24 3.25 3.18 3.21 61.8M
2023-09-13 3.21 3.31 3.20 3.24 83.8M
2023-09-12 3.27 3.27 3.21 3.22 60.0M
2023-09-11 3.26 3.29 3.23 3.28 67.2M
2023-09-08 3.22 3.26 3.18 3.25 66.1M
2023-09-07 3.22 3.26 3.20 3.22 68.2M
2023-09-06 3.33 3.35 3.22 3.25 139.5M
2023-09-05 3.40 3.45 3.35 3.37 117.4M
2023-09-04 3.21 3.46 3.21 3.40 270.5M
2023-09-01 3.14 3.22 3.14 3.21 96.4M
2023-08-31 3.19 3.20 3.12 3.14 72.2M
2023-08-30 3.25 3.28 3.18 3.19 103.0M
2023-08-29 3.19 3.27 3.17 3.26 117.1M
2023-08-28 3.27 3.30 3.14 3.21 201.7M
2023-08-25 3.16 3.18 3.06 3.08 111.6M
2023-08-24 3.15 3.23 3.13 3.18 113.3M
2023-08-23 3.32 3.32 3.18 3.18 148.1M
2023-08-22 3.36 3.37 3.23 3.34 219.2M
2023-08-21 3.47 3.54 3.36 3.37 222.2M
2023-08-18 3.34 3.66 3.31 3.50 413.6M
2023-08-17 3.28 3.34 3.22 3.33 148.4M
2023-08-16 3.35 3.36 3.26 3.30 119.6M
2023-08-15 3.40 3.44 3.30 3.33 149.6M
2023-08-14 3.37 3.42 3.29 3.41 184.1M
2023-08-11 3.50 3.54 3.42 3.43 364.5M
2023-08-10 3.18 3.49 3.17 3.49 292.4M
2023-08-09 3.17 3.19 3.15 3.17 47.9M
2023-08-08 3.17 3.20 3.13 3.18 57.9M
2023-08-07 3.22 3.22 3.17 3.18 60.1M
2023-08-04 3.26 3.30 3.23 3.24 77.8M
2023-08-03 3.26 3.27 3.18 3.25 91.6M
2023-08-02 3.26 3.35 3.25 3.27 134.8M
2023-08-01 3.21 3.33 3.20 3.28 176.8M
2023-07-31 3.17 3.21 3.15 3.20 123.2M
2023-07-28 3.11 3.17 3.10 3.16 58.4M
2023-07-27 3.17 3.19 3.12 3.13 63.3M
2023-07-26 3.19 3.19 3.15 3.17 64.8M
2023-07-25 3.15 3.22 3.14 3.20 97.1M
2023-07-24 3.11 3.17 3.09 3.12 59.0M
2023-07-21 3.14 3.16 3.11 3.14 56.4M
2023-07-20 3.21 3.23 3.13 3.14 99.3M
2023-07-19 3.10 3.25 3.10 3.22 143.8M
2023-07-18 3.15 3.15 3.08 3.11 78.7M
2023-07-17 3.20 3.20 3.12 3.16 111.1M
2023-07-14 3.14 3.30 3.09 3.22 219.3M
2023-07-13 3.04 3.21 3.03 3.14 219.2M
2023-07-12 2.96 3.02 2.94 2.99 98.0M
2023-07-11 2.99 3.02 2.94 2.97 66.8M
2023-07-10 3.03 3.05 2.95 2.99 98.8M
2023-07-07 2.92 3.04 2.90 3.02 169.1M
2023-07-06 2.92 2.94 2.88 2.90 56.9M
2023-07-05 2.92 2.94 2.89 2.92 51.7M
2023-07-04 2.93 2.96 2.89 2.92 84.6M
2023-07-03 2.86 2.96 2.85 2.93 101.7M
2023-06-30 2.78 2.88 2.77 2.86 100.2M
2023-06-29 2.83 2.83 2.77 2.78 84.7M
2023-06-28 2.88 2.89 2.79 2.83 112.6M
2023-06-27 2.90 2.91 2.83 2.88 120.0M
2023-06-26 2.97 2.98 2.88 2.89 100.1M
2023-06-21 3.05 3.08 2.99 3.00 60.7M
2023-06-20 3.12 3.13 3.05 3.06 64.1M
2023-06-19 3.16 3.19 3.12 3.13 54.0M
2023-06-16 3.11 3.21 3.11 3.16 79.6M
2023-06-15 3.15 3.17 3.10 3.12 57.1M
2023-06-14 3.13 3.18 3.13 3.15 74.9M
2023-06-13 3.11 3.18 3.11 3.13 90.8M
2023-06-12 3.06 3.13 3.04 3.11 102.8M
2023-06-09 2.97 3.08 2.95 3.07 162.7M
2023-06-08 2.94 2.96 2.92 2.96 51.6M
2023-06-07 2.91 2.96 2.91 2.95 50.2M
2023-06-06 3.00 3.01 2.92 2.92 55.5M
2023-06-05 3.05 3.05 2.98 3.00 50.9M
2023-06-02 2.91 3.05 2.90 3.03 113.9M
2023-06-01 2.90 2.95 2.89 2.91 65.7M
2023-05-31 2.99 2.99 2.92 2.93 71.9M
2023-05-30 3.02 3.03 2.95 3.00 68.2M
2023-05-29 3.03 3.05 3.00 3.02 57.1M
2023-05-26 3.05 3.06 2.98 3.02 60.8M
2023-05-25 3.02 3.08 2.97 3.07 106.1M
2023-05-24 3.07 3.08 3.03 3.04 44.9M
2023-05-23 3.13 3.13 3.07 3.08 54.4M
2023-05-22 3.11 3.14 3.08 3.13 52.4M
2023-05-19 3.10 3.12 3.06 3.10 64.1M
2023-05-18 3.16 3.17 3.09 3.11 61.6M
2023-05-17 3.14 3.16 3.10 3.15 44.9M
2023-05-16 3.22 3.23 3.13 3.14 71.0M
2023-05-15 3.16 3.22 3.13 3.20 93.9M
2023-05-12 3.26 3.26 3.16 3.17 70.2M
2023-05-11 3.25 3.28 3.22 3.25 67.9M
2023-05-10 3.32 3.34 3.20 3.24 111.4M
2023-05-09 3.39 3.45 3.31 3.32 128.5M
2023-05-08 3.32 3.45 3.32 3.38 110.2M
2023-05-05 3.43 3.44 3.31 3.32 91.6M
2023-05-04 3.46 3.47 3.41 3.43 77.7M
2023-04-28 3.47 3.51 3.45 3.49 49.7M
2023-04-27 3.48 3.49 3.41 3.46 63.6M
2023-04-26 3.44 3.55 3.38 3.52 82.0M
2023-04-25 3.53 3.58 3.37 3.44 103.4M
2023-04-24 3.56 3.59 3.50 3.52 70.3M
2023-04-21 3.66 3.72 3.55 3.58 102.7M
2023-04-20 3.72 3.78 3.65 3.67 106.6M
2023-04-19 3.97 3.97 3.75 3.78 194.3M
2023-04-18 3.80 3.85 3.76 3.85 111.5M
2023-04-17 3.66 3.84 3.61 3.78 174.7M
2023-04-14 3.59 3.66 3.57 3.64 103.8M
2023-04-13 3.60 3.68 3.55 3.56 104.0M
2023-04-12 3.57 3.61 3.56 3.61 66.4M
2023-04-11 3.56 3.57 3.50 3.56 56.4M
2023-04-10 3.59 3.60 3.54 3.56 63.5M
2023-04-07 3.55 3.63 3.52 3.58 119.9M
2023-04-06 3.50 3.63 3.46 3.56 95.6M
2023-04-04 3.56 3.56 3.48 3.53 117.5M
2023-04-03 3.67 3.68 3.48 3.58 190.6M
2023-03-31 3.75 3.76 3.70 3.72 53.2M
2023-03-30 3.73 3.77 3.66 3.77 85.8M
2023-03-29 3.78 3.80 3.72 3.73 75.1M
2023-03-28 3.90 3.91 3.76 3.77 92.3M
2023-03-27 3.87 3.87 3.77 3.85 83.4M
2023-03-24 3.97 4.00 3.82 3.86 124.3M
2023-03-23 3.97 4.00 3.93 3.97 55.1M
2023-03-22 4.07 4.11 3.98 4.00 92.2M
2023-03-21 3.97 4.07 3.95 4.04 94.6M
2023-03-20 3.96 4.02 3.91 3.94 85.4M
2023-03-17 4.05 4.06 3.88 3.98 149.8M
2023-03-16 4.10 4.12 4.00 4.03 151.9M
2023-03-15 4.18 4.32 4.15 4.24 106.7M
2023-03-14 4.40 4.40 4.10 4.15 207.1M
2023-03-13 4.53 4.55 4.32 4.45 115.8M
2023-03-10 4.40 4.62 4.40 4.45 187.1M
2023-03-09 4.27 4.41 4.26 4.39 213.8M
2023-03-08 4.15 4.23 4.15 4.19 47.4M
2023-03-07 4.26 4.27 4.16 4.17 96.1M
2023-03-06 4.27 4.36 4.21 4.30 111.6M
2023-03-03 4.27 4.31 4.23 4.28 73.5M
2023-03-02 4.31 4.33 4.25 4.27 62.1M
2023-03-01 4.18 4.33 4.17 4.31 119.1M
2023-02-28 4.15 4.20 4.12 4.18 59.8M
2023-02-27 4.21 4.24 4.15 4.16 69.1M
2023-02-24 4.30 4.34 4.23 4.26 77.3M
2023-02-23 4.36 4.39 4.22 4.24 132.3M
2023-02-22 4.42 4.48 4.35 4.40 74.2M
2023-02-21 4.39 4.44 4.37 4.41 69.1M
2023-02-20 4.43 4.46 4.33 4.41 101.2M
2023-02-17 4.40 4.56 4.38 4.43 113.9M
2023-02-16 4.48 4.51 4.38 4.42 118.1M
2023-02-15 4.68 4.71 4.38 4.49 215.7M
2023-02-14 4.53 4.70 4.53 4.67 161.9M
2023-02-13 4.60 4.60 4.45 4.52 115.0M
2023-02-10 4.63 4.73 4.59 4.62 121.9M
2023-02-09 4.63 4.65 4.50 4.59 130.0M
2023-02-08 4.60 4.72 4.56 4.62 161.7M
2023-02-07 4.59 4.68 4.47 4.54 135.7M
2023-02-06 4.62 4.64 4.48 4.54 103.8M
2023-02-03 4.57 4.65 4.52 4.63 93.5M
2023-02-02 4.54 4.65 4.48 4.58 125.3M
2023-02-01 4.47 4.55 4.36 4.52 115.4M
2023-01-31 4.35 4.47 4.32 4.43 121.7M
2023-01-30 4.46 4.52 4.29 4.34 146.2M
2023-01-20 4.43 4.52 4.40 4.45 71.4M
2023-01-19 4.37 4.42 4.32 4.41 63.0M
2023-01-18 4.29 4.45 4.27 4.39 133.0M
2023-01-17 4.24 4.30 4.18 4.25 75.5M
2023-01-16 4.31 4.39 4.21 4.22 109.9M
2023-01-13 4.27 4.38 4.24 4.30 134.1M
2023-01-12 4.16 4.38 4.09 4.27 147.7M
2023-01-11 4.13 4.29 4.11 4.23 155.0M
2023-01-10 4.17 4.18 4.09 4.10 71.1M
2023-01-09 4.09 4.19 4.09 4.14 85.0M
2023-01-06 4.00 4.18 4.00 4.11 151.8M
2023-01-05 3.95 4.01 3.90 4.00 116.7M
2023-01-04 4.17 4.18 4.03 4.06 151.5M
2023-01-03 3.94 4.24 3.91 4.21 191.3M