Nanning Department Store Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.30	6.45	6.30	6.41	6.41	0.94%	6,991,440
Mar 12, 2026	6.27	6.37	6.26	6.35	6.35	0.95%	7,383,103
Mar 11, 2026	6.30	6.33	6.25	6.29	6.29	-	5,262,900
Mar 10, 2026	6.22	6.31	6.21	6.29	6.29	1.13%	4,646,919
Mar 9, 2026	6.10	6.25	6.02	6.22	6.22	0.32%	8,512,200
Mar 6, 2026	6.09	6.24	6.06	6.20	6.20	1.47%	6,607,000
Mar 5, 2026	6.14	6.20	6.11	6.11	6.11	0.33%	6,069,300
Mar 4, 2026	5.96	6.12	5.93	6.09	6.09	-	7,245,703
Mar 3, 2026	6.26	6.32	6.08	6.09	6.09	-3.33%	9,175,800
Mar 2, 2026	6.50	6.50	6.27	6.30	6.30	-4.11%	11,901,600
Feb 27, 2026	6.51	6.57	6.50	6.57	6.57	0.31%	5,175,044
Feb 26, 2026	6.53	6.60	6.51	6.55	6.55	-0.61%	6,089,041
Feb 25, 2026	6.51	6.81	6.50	6.59	6.59	2.65%	17,077,390
Feb 24, 2026	6.45	6.48	6.36	6.42	6.42	-	7,088,958
Feb 13, 2026	6.38	6.50	6.38	6.42	6.42	0.63%	8,546,796
Feb 12, 2026	6.47	6.50	6.35	6.38	6.38	-1.54%	7,965,648
Feb 11, 2026	6.53	6.53	6.46	6.48	6.48	-0.46%	5,933,100
Feb 10, 2026	6.57	6.57	6.50	6.51	6.51	-0.91%	6,494,200
Feb 9, 2026	6.56	6.58	6.51	6.57	6.57	0.77%	7,130,300
Feb 6, 2026	6.63	6.63	6.46	6.52	6.52	-1.81%	10,637,220
Feb 5, 2026	6.58	6.66	6.55	6.64	6.64	0.91%	10,847,350
Feb 4, 2026	6.55	6.63	6.53	6.58	6.58	-0.15%	8,229,500
Feb 3, 2026	6.51	6.59	6.49	6.59	6.59	0.92%	8,658,440
Feb 2, 2026	6.51	6.65	6.50	6.53	6.53	-0.46%	10,941,400
Jan 30, 2026	6.47	6.58	6.45	6.56	6.56	0.92%	8,841,700
Jan 29, 2026	6.54	6.57	6.44	6.50	6.50	-0.76%	9,650,200
Jan 28, 2026	6.55	6.62	6.53	6.55	6.55	-0.46%	7,643,800
Jan 27, 2026	6.65	6.65	6.50	6.58	6.58	-1.35%	10,091,260
Jan 26, 2026	6.74	6.80	6.61	6.67	6.67	-1.91%	17,474,990
Jan 23, 2026	6.78	6.81	6.74	6.80	6.80	0.59%	10,653,960
Jan 22, 2026	6.74	6.78	6.73	6.76	6.76	-	9,278,801
Jan 21, 2026	6.78	6.82	6.69	6.76	6.76	-0.59%	11,664,100
Jan 20, 2026	6.85	6.96	6.79	6.80	6.80	-1.45%	16,456,500
Jan 19, 2026	6.72	6.95	6.70	6.90	6.90	2.37%	18,637,849
Jan 16, 2026	6.82	6.85	6.69	6.74	6.74	-0.74%	15,002,500
Jan 15, 2026	6.75	6.84	6.73	6.79	6.79	-0.15%	11,831,500
Jan 14, 2026	6.81	6.93	6.71	6.80	6.80	-0.58%	21,156,160
Jan 13, 2026	7.03	7.08	6.80	6.84	6.84	-2.98%	24,343,460
Jan 12, 2026	6.94	7.06	6.85	7.05	7.05	1.59%	26,990,180
Jan 9, 2026	6.86	6.94	6.81	6.94	6.94	1.17%	21,084,810
Jan 8, 2026	6.78	6.88	6.69	6.86	6.86	0.88%	17,810,990
Jan 7, 2026	6.84	6.90	6.78	6.80	6.80	-1.02%	16,557,180
Jan 6, 2026	6.81	6.94	6.80	6.87	6.87	0.44%	16,998,110
Jan 5, 2026	6.82	6.96	6.82	6.84	6.84	0.29%	13,679,740
Dec 31, 2025	7.00	7.00	6.80	6.82	6.82	-2.01%	16,196,100
Dec 30, 2025	6.99	7.01	6.70	6.96	6.96	-0.57%	24,158,480
Dec 29, 2025	7.23	7.25	6.95	7.00	7.00	-3.31%	29,034,380
Dec 26, 2025	7.21	7.48	7.15	7.24	7.24	-0.82%	35,252,700
Dec 25, 2025	7.39	7.57	7.21	7.30	7.30	-2.01%	46,392,990
Dec 24, 2025	7.66	7.66	7.30	7.45	7.45	-3.62%	75,103,800