Nanning Department Store Co., Ltd. (SHA:600712)
China · Delayed Price · Currency is CNY 5.05
-0.04 (-0.79%)
Oct 29, 2026, 10:24 AM CST
Nanning Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.04 | 5.15 | 4.97 | 5.05 | - | -2.32% | 5,432,500 |
| Oct 28, 2026 | 5.14 | 5.20 | 5.00 | 5.17 | - | 0.39% | 7,205,300 |
| Oct 27, 2026 | 5.16 | 5.33 | 5.10 | 5.15 | 5.15 | -0.19% | 20,010,800 |
| Oct 26, 2026 | 5.14 | 5.24 | 5.06 | 5.16 | 5.16 | -0.19% | 16,497,020 |
| Oct 23, 2026 | 5.04 | 5.18 | 4.84 | 5.17 | 5.17 | 1.57% | 25,297,000 |
| Oct 22, 2026 | 5.26 | 5.26 | 5.05 | 5.09 | 5.09 | -3.42% | 15,341,400 |
| Oct 21, 2026 | 5.18 | 5.36 | 5.17 | 5.27 | 5.27 | 1.54% | 12,243,400 |
| Oct 20, 2026 | 5.18 | 5.23 | 5.11 | 5.19 | 5.19 | 0.39% | 13,053,280 |
| Oct 19, 2026 | 5.28 | 5.32 | 5.05 | 5.17 | 5.17 | -3.00% | 19,826,700 |
| Oct 16, 2026 | 5.42 | 5.51 | 5.28 | 5.33 | 5.33 | -0.37% | 21,419,500 |
| Oct 15, 2026 | 5.31 | 5.55 | 5.28 | 5.35 | 5.35 | -2.90% | 30,562,816 |
| Oct 14, 2026 | 5.86 | 5.86 | 5.50 | 5.51 | 5.51 | -6.77% | 43,618,398 |
| Oct 13, 2026 | 5.34 | 5.91 | 5.21 | 5.91 | 5.91 | 10.06% | 27,823,870 |
| Oct 12, 2026 | 5.64 | 5.78 | 5.35 | 5.37 | 5.37 | -4.79% | 23,577,573 |
| Oct 9, 2026 | 5.34 | 5.71 | 5.20 | 5.64 | 5.64 | 5.82% | 27,199,140 |
| Oct 8, 2026 | 5.42 | 5.52 | 5.28 | 5.33 | 5.33 | -1.11% | 14,632,723 |
| Sep 30, 2026 | 5.42 | 5.43 | 5.34 | 5.39 | 5.39 | -0.19% | 12,035,123 |
| Sep 29, 2026 | 5.37 | 5.45 | 5.28 | 5.40 | 5.40 | 0.56% | 13,099,867 |
| Sep 28, 2026 | 5.52 | 5.60 | 5.33 | 5.37 | 5.37 | -3.59% | 18,640,500 |
| Sep 24, 2026 | 5.57 | 5.68 | 5.52 | 5.57 | 5.57 | -0.54% | 18,479,100 |
| Sep 23, 2026 | 5.77 | 5.81 | 5.55 | 5.60 | 5.60 | -2.44% | 29,124,461 |
| Sep 22, 2026 | 5.89 | 6.04 | 5.70 | 5.74 | 5.74 | -2.55% | 52,779,722 |
| Sep 21, 2026 | 5.40 | 5.89 | 5.34 | 5.89 | 5.89 | 10.09% | 73,216,688 |
| Sep 18, 2026 | 5.07 | 5.57 | 5.04 | 5.35 | 5.35 | 5.73% | 71,811,811 |
| Sep 17, 2026 | 4.91 | 5.09 | 4.85 | 5.06 | 5.06 | 2.02% | 42,396,067 |
| Sep 16, 2026 | 4.98 | 5.12 | 4.91 | 4.96 | 4.96 | -8.66% | 78,050,634 |
| Sep 15, 2026 | 5.65 | 5.74 | 5.43 | 5.43 | 5.43 | -9.95% | 35,192,900 |
| Sep 14, 2026 | 6.03 | 6.19 | 6.03 | 6.03 | 6.03 | -10.00% | 83,051,086 |
| Sep 11, 2026 | 7.51 | 7.51 | 6.53 | 6.70 | 6.70 | -1.90% | 143,204,200 |
| Sep 10, 2026 | 6.42 | 6.83 | 6.10 | 6.83 | 6.83 | 9.98% | 71,314,300 |
| Sep 9, 2026 | 6.05 | 6.34 | 5.90 | 6.21 | 6.21 | 1.31% | 33,183,864 |
| Sep 8, 2026 | 5.90 | 6.23 | 5.90 | 6.13 | 6.13 | 2.68% | 30,705,400 |
| Sep 7, 2026 | 5.75 | 6.07 | 5.75 | 5.97 | 5.97 | 3.47% | 25,642,500 |
| Sep 4, 2026 | 5.65 | 5.89 | 5.53 | 5.77 | 5.77 | 2.49% | 20,903,199 |
| Sep 3, 2026 | 5.70 | 5.78 | 5.61 | 5.63 | 5.63 | -1.23% | 13,781,461 |
| Sep 2, 2026 | 5.74 | 5.79 | 5.60 | 5.70 | 5.70 | -1.72% | 16,276,394 |
| Sep 1, 2026 | 5.56 | 5.85 | 5.56 | 5.80 | 5.80 | 5.07% | 25,894,300 |
| Aug 31, 2026 | 5.63 | 5.70 | 5.47 | 5.52 | 5.52 | -1.60% | 11,570,100 |
| Aug 28, 2026 | 5.48 | 5.64 | 5.45 | 5.61 | 5.61 | 2.94% | 11,872,600 |
| Aug 27, 2026 | 5.38 | 5.46 | 5.37 | 5.45 | 5.45 | 0.37% | 7,432,220 |
| Aug 26, 2026 | 5.37 | 5.45 | 5.37 | 5.43 | 5.43 | -0.37% | 7,637,581 |
| Aug 25, 2026 | 5.20 | 5.45 | 5.16 | 5.45 | 5.45 | 4.61% | 12,582,600 |
| Aug 24, 2026 | 5.21 | 5.30 | 5.15 | 5.21 | 5.21 | -0.38% | 8,677,872 |
| 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 |