Skip to main content
logo
Nanchang Mineral Systems Co., Ltd. (SHE:001360)
China flag China · Delayed Price · Currency is CNY
25.47
+0.38 (1.51%)
Feb 11, 2026, 4:00 PM EST

Nanchang Mineral Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202626.0026.3925.4625.5925.59-2.25%4,704,901
Feb 12, 202625.6026.6125.2026.1826.182.79%7,694,090
Feb 11, 202625.3326.0025.1225.4725.471.51%6,361,736
Feb 10, 202625.6725.6924.9825.0925.09-1.41%5,867,541
Feb 9, 202625.5826.0825.0725.4525.45-0.27%15,167,700
Feb 6, 202623.1725.5222.9925.5225.5210.00%9,725,961
Feb 5, 202624.7824.7822.8623.2023.20-7.86%9,281,153
Feb 4, 202626.0827.0524.9425.1825.18-1.95%4,968,000
Feb 3, 202625.1926.2024.8425.6825.684.05%5,367,182
Feb 2, 202624.8925.8124.6824.6824.68-5.73%8,399,474
Jan 30, 202626.7027.4425.2526.1826.18-6.67%12,086,830
Jan 29, 202629.8130.9827.7828.0528.05-5.17%16,087,010
Jan 28, 202626.8829.5826.8129.5829.5810.00%14,525,300
Jan 27, 202628.6928.7826.5226.8926.89-6.96%13,922,794
Jan 26, 202627.8629.6927.2728.9028.906.92%17,291,492
Jan 23, 202626.9027.6626.6027.0327.03-0.07%11,325,377
Jan 22, 202625.6127.5025.1227.0527.053.40%18,340,780
Jan 21, 202623.9126.1623.6026.1626.1610.01%16,262,450
Jan 20, 202624.7725.1023.4223.7823.78-3.02%8,732,868
Jan 19, 202624.1625.1923.8624.5224.521.74%9,165,010
Jan 16, 202624.8025.7723.5324.1024.10-2.86%11,459,730
Jan 15, 202625.2025.6623.8324.8124.81-1.74%15,742,974
Jan 14, 202622.3425.2522.3325.2525.2510.02%9,395,770
Jan 13, 202622.3524.4322.1922.9522.953.15%13,007,860
Jan 12, 202623.3823.5022.2222.2522.25-4.83%12,276,600
Jan 9, 202622.8124.0322.7023.3823.383.96%10,513,011
Jan 8, 202621.5622.9921.4922.4922.494.56%13,424,090
Jan 7, 202622.1822.5021.4221.5121.51-2.58%8,409,899
Jan 6, 202621.7222.5021.5622.0822.081.01%9,385,100
Jan 5, 202622.2222.8021.4821.8621.861.44%11,002,960
Dec 31, 202521.9721.9921.0721.5521.55-0.83%7,655,894
Dec 30, 202522.9022.9921.6021.7321.73-3.64%9,835,700
Dec 29, 202522.6822.9022.0522.5522.55-1.49%11,790,200
Dec 26, 202523.6523.7022.3822.8922.89-3.66%14,340,613
Dec 25, 202521.4523.7621.3623.7623.7610.00%11,089,600
Dec 24, 202522.0022.5921.1921.6021.60-1.41%10,562,797
Dec 23, 202522.6923.2021.6921.9121.91-3.73%12,553,194
Dec 22, 202521.6023.1821.6022.7622.764.45%13,765,590
Dec 19, 202521.4222.3521.1921.7921.795.42%17,483,390
Dec 18, 202520.0021.7219.7620.6720.672.68%25,594,510
Dec 17, 202520.1320.7720.1320.1320.13-10.01%15,167,000
Dec 16, 202523.1523.5022.3722.3722.37-9.98%6,070,302
Dec 15, 202523.3725.3623.0024.8524.855.30%20,787,030
Dec 12, 202523.5224.9722.6023.6023.600.04%22,752,890
Dec 11, 202523.8624.9223.0023.5923.593.60%28,960,964
Dec 10, 202520.7222.7720.7122.7722.7710.00%18,249,029
Dec 9, 202520.5422.4920.5020.7020.70-0.10%29,088,971
Dec 8, 202520.2020.7219.2020.7220.729.98%24,968,551
Dec 5, 202517.2118.8416.9218.8418.849.98%21,235,689
Dec 4, 202517.3917.7217.1317.1317.13-1.89%9,867,859