Nanning Department Store Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	6.15	6.17	5.98	6.01	6.01	-2.28%	5,103,100
Apr 2, 2026	6.29	6.30	6.11	6.15	6.15	-1.76%	5,130,100
Apr 1, 2026	6.29	6.32	6.21	6.26	6.26	0.81%	4,158,700
Mar 31, 2026	6.28	6.37	6.20	6.21	6.21	-0.96%	5,858,400
Mar 30, 2026	6.28	6.39	6.23	6.27	6.27	-1.42%	6,947,541
Mar 27, 2026	6.25	6.48	6.20	6.36	6.36	0.95%	5,111,700
Mar 26, 2026	6.32	6.38	6.23	6.30	6.30	-	5,494,028
Mar 25, 2026	6.18	6.32	6.13	6.30	6.30	2.27%	6,958,202
Mar 24, 2026	5.92	6.18	5.88	6.16	6.16	6.02%	10,634,800
Mar 23, 2026	6.08	6.14	5.74	5.81	5.81	-6.44%	12,318,700
Mar 20, 2026	6.33	6.39	6.20	6.21	6.21	-1.74%	6,391,600
Mar 19, 2026	6.43	6.43	6.31	6.32	6.32	-2.17%	7,001,800
Mar 18, 2026	6.46	6.49	6.38	6.46	6.46	-0.15%	5,968,300
Mar 17, 2026	6.58	6.63	6.46	6.47	6.47	-1.52%	8,715,100
Mar 16, 2026	6.41	6.60	6.38	6.57	6.57	2.50%	11,088,500
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