Nanning Department Store Co., Ltd. (SHA:600712)
China · Delayed Price · Currency is CNY 5.23
-0.14 (-2.61%)
Aug 21, 2026, 3:00 PM CST
Nanning Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.37 | 5.42 | 5.16 | 5.23 | 5.23 | -2.61% | 10,255,970 |
| Aug 20, 2026 | 5.35 | 5.39 | 5.25 | 5.37 | 5.37 | 1.70% | 9,892,300 |
| Aug 19, 2026 | 5.54 | 5.63 | 5.26 | 5.28 | 5.28 | -4.17% | 12,727,000 |
| Aug 18, 2026 | 5.47 | 5.55 | 5.42 | 5.51 | 5.51 | 1.10% | 10,528,000 |
| Aug 17, 2026 | 5.35 | 5.47 | 5.25 | 5.45 | 5.45 | 2.06% | 11,822,300 |
| Aug 14, 2026 | 5.50 | 5.53 | 5.28 | 5.34 | 5.34 | -2.55% | 17,010,000 |
| Aug 13, 2026 | 5.55 | 5.62 | 5.46 | 5.48 | 5.48 | -1.97% | 18,487,100 |
| Aug 12, 2026 | 5.61 | 5.65 | 5.48 | 5.59 | 5.59 | -0.18% | 21,490,350 |
| Aug 11, 2026 | 5.50 | 5.63 | 5.49 | 5.60 | 5.60 | 0.54% | 20,525,960 |
| Aug 10, 2026 | 5.48 | 5.62 | 5.38 | 5.57 | 5.57 | 1.64% | 29,256,890 |
| Aug 7, 2026 | 5.43 | 5.86 | 5.31 | 5.48 | 5.48 | 0.55% | 40,497,790 |
| Aug 6, 2026 | 5.50 | 5.70 | 5.40 | 5.45 | 5.45 | -3.88% | 46,599,800 |
| Aug 5, 2026 | 5.54 | 6.07 | 5.53 | 5.67 | 5.67 | 2.72% | 66,055,726 |
| Aug 4, 2026 | 4.98 | 5.52 | 4.98 | 5.52 | 5.52 | 9.96% | 36,886,930 |
| Aug 3, 2026 | 5.06 | 5.06 | 4.92 | 5.02 | 5.02 | -3.65% | 26,514,047 |
| Jul 31, 2026 | 5.10 | 5.22 | 4.95 | 5.21 | 5.21 | -0.76% | 45,142,241 |
| Jul 30, 2026 | 4.73 | 5.25 | 4.72 | 5.25 | 5.25 | 10.06% | 20,040,800 |
| Jul 29, 2026 | 4.80 | 4.99 | 4.67 | 4.77 | 4.77 | 3.02% | 12,743,400 |
| Jul 28, 2026 | 4.50 | 4.68 | 4.49 | 4.63 | 4.63 | 1.98% | 6,957,625 |
| Jul 27, 2026 | 4.41 | 4.57 | 4.37 | 4.54 | 4.54 | 2.71% | 5,530,539 |
| Jul 24, 2026 | 4.61 | 4.61 | 4.42 | 4.42 | 4.42 | -4.33% | 5,281,200 |
| Jul 23, 2026 | 4.44 | 4.63 | 4.42 | 4.62 | 4.62 | 3.12% | 7,033,400 |
| Jul 22, 2026 | 4.40 | 4.53 | 4.40 | 4.48 | 4.48 | 0.90% | 6,473,559 |
| Jul 21, 2026 | 4.53 | 4.55 | 4.30 | 4.44 | 4.44 | -2.63% | 9,871,651 |
| Jul 20, 2026 | 4.63 | 4.80 | 4.49 | 4.56 | 4.56 | -2.36% | 10,417,684 |
| Jul 17, 2026 | 4.83 | 5.07 | 4.63 | 4.67 | 4.67 | -4.30% | 12,893,100 |
| Jul 16, 2026 | 4.82 | 4.94 | 4.75 | 4.88 | 4.88 | 0.41% | 5,886,800 |
| Jul 15, 2026 | 4.75 | 4.96 | 4.73 | 4.86 | 4.86 | 1.89% | 7,396,400 |
| Jul 14, 2026 | 4.69 | 4.78 | 4.63 | 4.77 | 4.77 | 2.36% | 5,661,200 |
| Jul 13, 2026 | 4.82 | 4.86 | 4.62 | 4.66 | 4.66 | -3.72% | 6,369,200 |
| Jul 10, 2026 | 4.75 | 4.96 | 4.63 | 4.84 | 4.84 | 2.54% | 7,777,420 |
| Jul 9, 2026 | 4.76 | 4.81 | 4.61 | 4.72 | 4.72 | -0.84% | 5,884,480 |
| Jul 8, 2026 | 4.78 | 4.83 | 4.69 | 4.76 | 4.76 | -0.83% | 5,551,200 |
| Jul 7, 2026 | 4.90 | 4.91 | 4.74 | 4.80 | 4.80 | -2.44% | 7,074,988 |
| Jul 6, 2026 | 5.10 | 5.15 | 4.89 | 4.92 | 4.92 | -3.53% | 9,512,534 |
| Jul 3, 2026 | 4.86 | 5.11 | 4.82 | 5.10 | 5.10 | 6.03% | 12,833,405 |
| Jul 2, 2026 | 4.96 | 5.04 | 4.79 | 4.81 | 4.81 | -1.43% | 9,812,800 |
| Jul 1, 2026 | 4.60 | 5.03 | 4.53 | 4.88 | 4.88 | 6.09% | 14,471,361 |
| Jun 30, 2026 | 4.59 | 4.65 | 4.50 | 4.60 | 4.60 | 0.44% | 7,407,500 |
| Jun 29, 2026 | 4.60 | 4.63 | 4.39 | 4.58 | 4.58 | 0.22% | 10,276,800 |
| Jun 26, 2026 | 4.63 | 4.72 | 4.56 | 4.57 | 4.57 | -3.18% | 8,534,400 |
| Jun 25, 2026 | 4.78 | 4.85 | 4.68 | 4.72 | 4.72 | -1.87% | 8,498,600 |
| Jun 24, 2026 | 5.15 | 5.16 | 4.78 | 4.81 | 4.81 | -6.05% | 12,845,300 |
| Jun 23, 2026 | 5.01 | 5.30 | 5.01 | 5.12 | 5.12 | 0.99% | 11,296,522 |
| Jun 22, 2026 | 5.05 | 5.15 | 4.93 | 5.07 | 5.07 | 1.40% | 13,986,366 |
| Jun 18, 2026 | 5.00 | 5.07 | 4.93 | 5.00 | 5.00 | -0.99% | 7,567,700 |
| Jun 17, 2026 | 5.24 | 5.27 | 4.99 | 5.05 | 5.05 | -3.63% | 12,670,909 |
| Jun 16, 2026 | 5.22 | 5.28 | 5.09 | 5.24 | 5.24 | -0.19% | 7,414,648 |
| Jun 15, 2026 | 5.41 | 5.47 | 5.22 | 5.25 | 5.25 | -2.23% | 7,377,495 |
| Jun 12, 2026 | 5.36 | 5.41 | 5.27 | 5.37 | 5.37 | 0.75% | 5,818,203 |