Nanchang Mineral Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.67	20.89	19.47	20.11	20.11	-4.42%	3,969,300
Apr 23, 2026	21.60	21.74	20.80	21.04	21.04	-2.37%	2,338,299
Apr 22, 2026	21.81	21.81	21.31	21.55	21.55	-1.28%	1,915,300
Apr 21, 2026	22.06	22.15	21.58	21.83	21.83	-1.44%	2,119,782
Apr 20, 2026	21.96	22.28	21.71	22.15	22.15	1.23%	2,685,183
Apr 17, 2026	21.74	22.16	21.39	21.88	21.88	1.02%	2,562,400
Apr 16, 2026	21.07	21.88	20.75	21.66	21.66	3.39%	2,834,900
Apr 15, 2026	21.19	21.31	20.92	20.95	20.95	-0.66%	1,809,100
Apr 14, 2026	21.39	21.41	20.85	21.09	21.09	-0.05%	2,737,962
Apr 13, 2026	21.25	21.45	21.10	21.10	21.10	-1.68%	2,514,050
Apr 10, 2026	21.50	22.07	21.35	21.46	21.46	0.47%	2,568,300
Apr 9, 2026	21.43	21.57	21.03	21.36	21.36	-1.02%	2,514,400
Apr 8, 2026	21.03	21.65	21.02	21.58	21.58	5.11%	2,495,600
Apr 7, 2026	20.71	20.71	20.20	20.53	20.53	0.83%	1,789,600
Apr 3, 2026	20.70	20.94	20.24	20.36	20.36	-1.40%	1,606,000
Apr 2, 2026	21.28	21.28	20.53	20.65	20.65	-2.96%	1,648,170
Apr 1, 2026	21.47	21.68	21.11	21.28	21.28	1.00%	1,855,100
Mar 31, 2026	21.30	21.92	21.05	21.07	21.07	-0.75%	2,164,526
Mar 30, 2026	21.01	21.49	20.85	21.23	21.23	1.00%	2,982,408
Mar 27, 2026	20.70	21.14	20.40	21.02	21.02	1.59%	2,290,100
Mar 26, 2026	21.08	21.28	20.58	20.69	20.69	-1.85%	1,952,900
Mar 25, 2026	21.13	21.53	20.89	21.08	21.08	1.20%	3,067,870
Mar 24, 2026	20.30	20.83	19.74	20.83	20.83	5.90%	3,451,600
Mar 23, 2026	20.50	20.63	19.44	19.67	19.67	-6.06%	4,200,000
Mar 20, 2026	21.50	21.97	20.79	20.94	20.94	-2.15%	3,367,798
Mar 19, 2026	22.20	22.46	21.28	21.40	21.40	-5.14%	4,556,422
Mar 18, 2026	22.57	22.69	22.30	22.56	22.56	0.31%	2,173,818
Mar 17, 2026	22.80	23.05	22.48	22.49	22.49	-1.36%	2,958,518
Mar 16, 2026	22.74	22.98	22.20	22.80	22.80	-	2,675,317
Mar 13, 2026	22.99	23.82	22.73	22.80	22.80	-1.17%	4,191,186
Mar 12, 2026	23.83	23.83	22.76	23.07	23.07	-3.19%	4,231,831
Mar 11, 2026	24.60	24.67	23.76	23.83	23.83	-2.89%	3,836,994
Mar 10, 2026	24.93	25.11	24.42	24.54	24.54	-0.61%	2,661,200
Mar 9, 2026	24.66	24.98	24.06	24.69	24.69	-1.28%	3,618,740
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