Nanchang Mineral Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.99	25.50	24.60	25.01	25.01	-0.44%	3,039,804
Mar 5, 2026	25.92	26.27	24.76	25.12	25.12	-2.33%	3,895,800
Mar 4, 2026	25.70	26.18	25.45	25.72	25.72	-1.72%	4,634,448
Mar 3, 2026	27.91	27.98	26.15	26.17	26.17	-7.20%	7,626,355
Mar 2, 2026	28.28	28.90	27.51	28.20	28.20	1.15%	8,867,608
Feb 27, 2026	27.47	28.06	27.11	27.88	27.88	1.49%	4,612,232
Feb 26, 2026	28.00	28.22	27.33	27.47	27.47	-2.59%	5,117,877
Feb 25, 2026	27.24	28.55	26.88	28.20	28.20	3.49%	6,556,016
Feb 24, 2026	26.20	27.65	26.20	27.25	27.25	6.49%	8,264,908
Feb 13, 2026	26.00	26.39	25.46	25.59	25.59	-2.25%	4,704,901
Feb 12, 2026	25.60	26.61	25.20	26.18	26.18	2.79%	7,694,090
Feb 11, 2026	25.33	26.00	25.12	25.47	25.47	1.51%	6,361,736
Feb 10, 2026	25.67	25.69	24.98	25.09	25.09	-1.41%	5,867,541
Feb 9, 2026	25.58	26.08	25.07	25.45	25.45	-0.27%	15,167,700
Feb 6, 2026	23.17	25.52	22.99	25.52	25.52	10.00%	9,725,961
Feb 5, 2026	24.78	24.78	22.86	23.20	23.20	-7.86%	9,281,153
Feb 4, 2026	26.08	27.05	24.94	25.18	25.18	-1.95%	4,968,000
Feb 3, 2026	25.19	26.20	24.84	25.68	25.68	4.05%	5,367,182
Feb 2, 2026	24.89	25.81	24.68	24.68	24.68	-5.73%	8,399,474
Jan 30, 2026	26.70	27.44	25.25	26.18	26.18	-6.67%	12,086,830
Jan 29, 2026	29.81	30.98	27.78	28.05	28.05	-5.17%	16,087,010
Jan 28, 2026	26.88	29.58	26.81	29.58	29.58	10.00%	14,525,300
Jan 27, 2026	28.69	28.78	26.52	26.89	26.89	-6.96%	13,922,794
Jan 26, 2026	27.86	29.69	27.27	28.90	28.90	6.92%	17,291,492
Jan 23, 2026	26.90	27.66	26.60	27.03	27.03	-0.07%	11,325,377
Jan 22, 2026	25.61	27.50	25.12	27.05	27.05	3.40%	18,340,780
Jan 21, 2026	23.91	26.16	23.60	26.16	26.16	10.01%	16,262,450
Jan 20, 2026	24.77	25.10	23.42	23.78	23.78	-3.02%	8,732,868
Jan 19, 2026	24.16	25.19	23.86	24.52	24.52	1.74%	9,165,010
Jan 16, 2026	24.80	25.77	23.53	24.10	24.10	-2.86%	11,459,730
Jan 15, 2026	25.20	25.66	23.83	24.81	24.81	-1.74%	15,742,974
Jan 14, 2026	22.34	25.25	22.33	25.25	25.25	10.02%	9,395,770
Jan 13, 2026	22.35	24.43	22.19	22.95	22.95	3.15%	13,007,860
Jan 12, 2026	23.38	23.50	22.22	22.25	22.25	-4.83%	12,276,600
Jan 9, 2026	22.81	24.03	22.70	23.38	23.38	3.96%	10,513,011
Jan 8, 2026	21.56	22.99	21.49	22.49	22.49	4.56%	13,424,090
Jan 7, 2026	22.18	22.50	21.42	21.51	21.51	-2.58%	8,409,899
Jan 6, 2026	21.72	22.50	21.56	22.08	22.08	1.01%	9,385,100
Jan 5, 2026	22.22	22.80	21.48	21.86	21.86	1.44%	11,002,960
Dec 31, 2025	21.97	21.99	21.07	21.55	21.55	-0.83%	7,655,894
Dec 30, 2025	22.90	22.99	21.60	21.73	21.73	-3.64%	9,835,700
Dec 29, 2025	22.68	22.90	22.05	22.55	22.55	-1.49%	11,790,200
Dec 26, 2025	23.65	23.70	22.38	22.89	22.89	-3.66%	14,340,613
Dec 25, 2025	21.45	23.76	21.36	23.76	23.76	10.00%	11,089,600
Dec 24, 2025	22.00	22.59	21.19	21.60	21.60	-1.41%	10,562,797
Dec 23, 2025	22.69	23.20	21.69	21.91	21.91	-3.73%	12,553,194
Dec 22, 2025	21.60	23.18	21.60	22.76	22.76	4.45%	13,765,590
Dec 19, 2025	21.42	22.35	21.19	21.79	21.79	5.42%	17,483,390
Dec 18, 2025	20.00	21.72	19.76	20.67	20.67	2.68%	25,594,510
Dec 17, 2025	20.13	20.77	20.13	20.13	20.13	-10.01%	15,167,000