Nanning Department Store Co., Ltd. (SHA:600712)
China · Delayed Price · Currency is CNY 4.560
-0.110 (-2.36%)
Jul 20, 2026, 3:00 PM CST
Nanning Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.38 | 5.44 | 5.23 | 5.33 | 5.33 | -0.93% | 5,575,538 |
| Jun 10, 2026 | 5.47 | 5.47 | 5.30 | 5.38 | 5.38 | -1.47% | 6,299,705 |
| Jun 9, 2026 | 5.57 | 5.59 | 5.44 | 5.46 | 5.46 | -1.62% | 5,397,500 |
| Jun 8, 2026 | 5.65 | 5.76 | 5.50 | 5.55 | 5.55 | -2.63% | 8,081,302 |
| 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 |