Nanning Department Store Co., Ltd. (SHA:600712)
China · Delayed Price · Currency is CNY 5.70
+0.04 (0.71%)
Jun 5, 2026, 3:00 PM CST
Nanning Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.65 | 5.84 | 5.60 | 5.70 | 5.70 | 0.71% | 7,208,300 |
| Jun 4, 2026 | 5.83 | 5.89 | 5.65 | 5.66 | 5.66 | -3.25% | 6,969,200 |
| Jun 3, 2026 | 5.90 | 5.90 | 5.72 | 5.85 | 5.85 | -1.18% | 8,508,700 |
| Jun 2, 2026 | 6.10 | 6.10 | 5.86 | 5.92 | 5.92 | -1.82% | 7,741,400 |
| Jun 1, 2026 | 5.80 | 6.08 | 5.76 | 6.03 | 6.03 | 2.38% | 10,087,950 |
| May 29, 2026 | 5.84 | 6.04 | 5.83 | 5.89 | 5.89 | 0.86% | 9,612,823 |
| May 28, 2026 | 5.91 | 5.97 | 5.81 | 5.84 | 5.84 | -2.18% | 7,836,360 |
| May 27, 2026 | 5.89 | 6.04 | 5.83 | 5.97 | 5.97 | 0.17% | 8,829,700 |
| May 26, 2026 | 6.02 | 6.15 | 5.89 | 5.96 | 5.96 | -1.32% | 8,278,900 |
| May 25, 2026 | 5.93 | 6.05 | 5.89 | 6.04 | 6.04 | 1.34% | 6,113,662 |
| May 22, 2026 | 5.95 | 6.08 | 5.89 | 5.96 | 5.96 | 0.34% | 6,336,983 |
| May 21, 2026 | 6.14 | 6.19 | 5.92 | 5.94 | 5.94 | -2.62% | 9,573,400 |
| May 20, 2026 | 6.24 | 6.24 | 6.08 | 6.10 | 6.10 | -2.24% | 5,252,100 |
| May 19, 2026 | 6.15 | 6.30 | 6.15 | 6.24 | 6.24 | 1.30% | 5,979,700 |
| May 18, 2026 | 6.12 | 6.18 | 6.00 | 6.16 | 6.16 | 0.33% | 6,357,777 |
| May 15, 2026 | 6.20 | 6.21 | 6.08 | 6.14 | 6.14 | -0.97% | 7,534,100 |
| May 14, 2026 | 6.25 | 6.33 | 6.20 | 6.20 | 6.20 | -0.96% | 8,563,861 |
| May 13, 2026 | 6.18 | 6.34 | 6.15 | 6.26 | 6.26 | 0.97% | 8,410,000 |
| May 12, 2026 | 6.35 | 6.36 | 6.18 | 6.20 | 6.20 | -2.36% | 9,960,203 |
| May 11, 2026 | 6.50 | 6.50 | 6.32 | 6.35 | 6.35 | -2.61% | 10,818,590 |
| May 8, 2026 | 6.31 | 6.61 | 6.25 | 6.52 | 6.52 | 3.49% | 16,913,143 |
| May 7, 2026 | 6.36 | 6.44 | 6.25 | 6.30 | 6.30 | -0.32% | 8,847,300 |
| May 6, 2026 | 6.26 | 6.39 | 6.22 | 6.32 | 6.32 | 0.16% | 9,767,100 |
| Apr 30, 2026 | 6.18 | 6.33 | 6.18 | 6.31 | 6.31 | 1.61% | 10,274,200 |
| Apr 29, 2026 | 6.00 | 6.36 | 5.98 | 6.21 | 6.21 | 5.43% | 19,318,939 |
| Apr 28, 2026 | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | -0.67% | 5,195,300 |
| Apr 27, 2026 | 5.75 | 5.96 | 5.71 | 5.93 | 5.93 | 3.13% | 9,486,700 |
| Apr 24, 2026 | 5.75 | 5.77 | 5.64 | 5.75 | 5.75 | -0.17% | 6,707,700 |
| Apr 23, 2026 | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | -1.71% | 5,517,600 |
| Apr 22, 2026 | 5.85 | 5.87 | 5.81 | 5.86 | 5.86 | -0.51% | 5,238,800 |
| Apr 21, 2026 | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | -0.17% | 4,486,360 |
| Apr 20, 2026 | 5.91 | 5.95 | 5.86 | 5.90 | 5.90 | -1.17% | 6,355,460 |
| Apr 17, 2026 | 6.04 | 6.10 | 5.93 | 5.97 | 5.97 | -0.67% | 6,654,700 |
| Apr 16, 2026 | 5.91 | 6.02 | 5.88 | 6.01 | 6.01 | 1.35% | 5,666,702 |
| Apr 15, 2026 | 6.05 | 6.08 | 5.91 | 5.93 | 5.93 | -1.98% | 7,396,300 |
| Apr 14, 2026 | 5.96 | 6.23 | 5.94 | 6.05 | 6.05 | 1.68% | 11,684,174 |
| Apr 13, 2026 | 5.99 | 6.01 | 5.88 | 5.95 | 5.95 | -1.33% | 6,445,116 |
| Apr 10, 2026 | 6.07 | 6.13 | 6.01 | 6.03 | 6.03 | -0.66% | 6,074,816 |
| Apr 9, 2026 | 6.16 | 6.21 | 6.06 | 6.07 | 6.07 | -2.88% | 6,855,100 |
| Apr 8, 2026 | 6.20 | 6.38 | 6.11 | 6.25 | 6.25 | 2.29% | 9,883,341 |
| Apr 7, 2026 | 6.00 | 6.13 | 5.95 | 6.11 | 6.11 | 1.66% | 4,964,300 |
| 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 |