Skip to main content
logo
Nanchang Mineral Systems Co., Ltd. (SHE:001360)
China flag China · Delayed Price · Currency is CNY
27.03
-0.02 (-0.07%)
At close: Jan 23, 2026

Nanchang Mineral Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 202517.3717.7317.1717.4617.460.58%10,859,410
Dec 2, 202516.7817.7516.7017.3617.362.78%15,675,320
Dec 1, 202516.7316.9316.5616.8916.890.90%9,904,197
Nov 28, 202516.6916.7716.3016.7416.74-0.53%14,750,170
Nov 27, 202515.9617.5015.8616.8316.835.78%21,297,560
Nov 26, 202516.4616.4715.8615.9115.91-2.87%4,342,400
Nov 25, 202516.0816.5015.9216.3816.382.57%4,518,292
Nov 24, 202515.6316.0515.4715.9715.973.43%4,366,100
Nov 21, 202516.4516.5715.4415.4415.44-6.59%5,228,100
Nov 20, 202516.5216.8516.4416.5316.530.67%3,278,500
Nov 19, 202516.6216.7516.3016.4216.42-1.50%3,620,400
Nov 18, 202516.7316.9816.6016.6716.67-0.83%3,655,300
Nov 17, 202516.7217.0016.5216.8116.810.54%5,153,300
Nov 14, 202516.7316.8516.5916.7216.720.60%4,762,100
Nov 13, 202516.5316.7416.3716.6216.621.16%5,401,000