Nanjing Port
南 京 港 SZ002040 Forward-adjusted MAIN
8.72
-0.06
(-0.68%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.86
High
8.86
Low
8.72
Prev close
8.78
Amplitude
1.59%
Volume
8.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.91
MA10
9.09
MA20
9.22
MA60
8.52
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.86 | 8.86 | 8.72 | 8.72 | 8M |
| 2 | 2026-09-29 | 8.89 | 8.94 | 8.76 | 8.78 | 11M |
| 3 | 2026-09-28 | 9.22 | 9.27 | 8.89 | 8.93 | 12M |
| 4 | 2026-09-24 | 9.07 | 9.35 | 8.97 | 9.08 | 16M |
| 5 | 2026-09-23 | 9.23 | 9.25 | 9.00 | 9.04 | 17M |
| 6 | 2026-09-22 | 9.55 | 9.55 | 9.17 | 9.29 | 24M |
| 7 | 2026-09-21 | 9.26 | 9.58 | 9.15 | 9.57 | 25M |
| 8 | 2026-09-18 | 9.18 | 9.33 | 8.95 | 9.28 | 30M |
| 9 | 2026-09-17 | 8.86 | 9.47 | 8.65 | 9.29 | 42M |
| 10 | 2026-09-16 | 9.21 | 9.42 | 8.86 | 8.96 | 43M |
| 11 | 2026-09-15 | 9.75 | 10.08 | 9.20 | 9.42 | 56M |
| 12 | 2026-09-14 | 9.20 | 10.15 | 9.15 | 9.56 | 69M |
52W
Data range
7.26
23.3%
13.50
High/low over the last 250 trading days, and where the price sits.
← Stocks