Nanning Department Store Co., Ltd. (SHA:600712)
China · Delayed Price · Currency is CNY 5.39
-0.01 (-0.19%)
Sep 30, 2026, 3:00 PM CST
Nanning Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |