Nanning Department Store Co., Ltd. (SHA:600712)
China · Delayed Price · Currency is CNY 6.55
-0.03 (-0.46%)
Jan 28, 2026, 3:00 PM CST
Nanning Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 7.00 | 7.73 | 6.86 | 7.73 | 7.73 | 9.96% | 48,935,210 |
| Dec 22, 2025 | 7.05 | 7.20 | 6.95 | 7.03 | 7.03 | -1.68% | 20,116,700 |
| Dec 19, 2025 | 6.76 | 7.19 | 6.73 | 7.15 | 7.15 | 5.61% | 30,534,920 |
| Dec 18, 2025 | 6.61 | 6.88 | 6.54 | 6.77 | 6.77 | 1.50% | 19,173,890 |
| Dec 17, 2025 | 6.75 | 6.85 | 6.52 | 6.67 | 6.67 | -0.60% | 17,583,470 |
| Dec 16, 2025 | 6.63 | 6.88 | 6.61 | 6.71 | 6.71 | 1.67% | 16,868,500 |
| Dec 15, 2025 | 6.54 | 6.70 | 6.53 | 6.60 | 6.60 | 0.92% | 9,217,801 |
| Dec 12, 2025 | 6.60 | 6.65 | 6.50 | 6.54 | 6.54 | -1.65% | 10,688,400 |
| Dec 11, 2025 | 6.85 | 6.87 | 6.65 | 6.65 | 6.65 | -3.62% | 17,619,440 |
| Dec 10, 2025 | 6.94 | 7.32 | 6.84 | 6.90 | 6.90 | 0.44% | 24,194,970 |
| Dec 9, 2025 | 6.81 | 6.93 | 6.71 | 6.87 | 6.87 | 1.03% | 13,054,150 |
| Dec 8, 2025 | 6.70 | 6.85 | 6.69 | 6.80 | 6.80 | 1.19% | 8,658,600 |
| Dec 5, 2025 | 6.78 | 6.81 | 6.66 | 6.72 | 6.72 | -0.88% | 10,465,000 |
| Dec 4, 2025 | 7.01 | 7.02 | 6.77 | 6.78 | 6.78 | -2.87% | 12,648,400 |
| Dec 3, 2025 | 7.16 | 7.16 | 6.95 | 6.98 | 6.98 | -2.51% | 13,682,600 |
| Dec 2, 2025 | 7.10 | 7.20 | 7.01 | 7.16 | 7.16 | 0.56% | 9,846,806 |
| Dec 1, 2025 | 7.27 | 7.29 | 7.10 | 7.12 | 7.12 | -2.20% | 13,576,930 |
| Nov 28, 2025 | 7.02 | 7.34 | 6.95 | 7.28 | 7.28 | 3.41% | 19,822,400 |
| Nov 27, 2025 | 7.22 | 7.26 | 7.03 | 7.04 | 7.04 | -1.54% | 12,690,700 |
| Nov 26, 2025 | 7.10 | 7.26 | 7.05 | 7.15 | 7.15 | 0.42% | 12,726,800 |
| Nov 25, 2025 | 6.97 | 7.17 | 6.90 | 7.12 | 7.12 | 2.30% | 13,366,500 |
| Nov 24, 2025 | 6.93 | 7.08 | 6.86 | 6.96 | 6.96 | 1.61% | 11,741,900 |
| Nov 21, 2025 | 7.17 | 7.29 | 6.85 | 6.85 | 6.85 | -5.78% | 17,776,900 |
| Nov 20, 2025 | 7.61 | 7.68 | 7.27 | 7.27 | 7.27 | -4.47% | 17,131,800 |
| Nov 19, 2025 | 7.37 | 7.75 | 7.30 | 7.61 | 7.61 | 2.70% | 21,673,000 |
| Nov 18, 2025 | 7.55 | 7.58 | 7.33 | 7.41 | 7.41 | -1.85% | 12,361,460 |
| Nov 17, 2025 | 7.47 | 7.70 | 7.44 | 7.55 | 7.55 | 1.07% | 16,204,400 |