Nanchang Mineral Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.44	20.44	16.78	17.88	17.88	-3.77%	26,146,337
Oct 22, 2026	18.58	18.58	18.58	18.58	18.58	10.01%	1,262,777
Oct 21, 2026	17.30	17.48	16.85	16.89	16.89	-2.31%	3,629,100
Oct 20, 2026	16.41	17.35	16.02	17.29	17.29	6.47%	5,202,086
Oct 19, 2026	16.66	16.69	15.65	16.24	16.24	-2.52%	3,603,900
Oct 16, 2026	16.45	17.09	16.28	16.66	16.66	3.29%	5,028,325
Oct 15, 2026	16.60	16.93	15.84	16.13	16.13	-6.17%	5,287,625
Oct 14, 2026	17.68	17.77	17.11	17.19	17.19	-2.77%	3,065,238
Oct 13, 2026	16.81	17.97	16.33	17.68	17.68	2.79%	4,700,764
Oct 12, 2026	17.73	17.80	17.12	17.20	17.20	-3.48%	3,172,788
Oct 9, 2026	18.59	18.59	17.00	17.82	17.82	-4.35%	6,554,350
Oct 8, 2026	18.90	19.50	18.47	18.63	18.63	-1.38%	4,464,700
Sep 30, 2026	19.00	19.52	18.88	18.89	18.89	-0.63%	3,244,400
Sep 29, 2026	19.37	19.93	19.00	19.01	19.01	-2.86%	3,952,895
Sep 28, 2026	19.70	20.42	18.88	19.57	19.57	-1.11%	6,520,128
Sep 24, 2026	20.33	20.33	19.59	19.79	19.79	-2.27%	4,680,200
Sep 23, 2026	21.04	21.22	20.22	20.25	20.25	-3.85%	3,998,300
Sep 22, 2026	21.41	21.41	20.60	21.06	21.06	-1.03%	5,706,800
Sep 21, 2026	20.55	21.84	20.01	21.28	21.28	3.50%	7,939,000
Sep 18, 2026	19.62	21.18	19.50	20.56	20.56	6.09%	9,368,457
Sep 17, 2026	18.51	19.80	18.40	19.38	19.38	4.70%	8,211,587
Sep 16, 2026	17.97	18.59	17.84	18.51	18.51	2.27%	4,339,900
Sep 15, 2026	18.09	18.42	17.85	18.10	18.10	-0.33%	3,910,800
Sep 14, 2026	18.81	18.92	17.90	18.16	18.16	-3.92%	5,158,644
Sep 11, 2026	19.50	19.79	18.40	18.90	18.90	-5.31%	6,728,787
Sep 10, 2026	20.01	20.35	19.60	19.96	19.96	-0.20%	5,403,510
Sep 9, 2026	20.10	20.51	19.68	20.00	20.00	-0.74%	7,081,341
Sep 8, 2026	19.32	20.28	19.19	20.15	20.15	4.95%	8,401,418
Sep 7, 2026	18.80	19.34	18.20	19.20	19.20	3.17%	9,404,986
Sep 4, 2026	18.37	19.80	18.18	18.61	18.61	3.39%	11,873,602
Sep 3, 2026	17.88	18.32	17.58	18.00	18.00	2.27%	4,490,900
Sep 2, 2026	17.50	17.66	17.18	17.60	17.60	-1.35%	4,763,303
Sep 1, 2026	18.16	18.58	17.80	17.84	17.84	-1.92%	5,223,800
Aug 31, 2026	18.71	19.00	17.90	18.19	18.19	-5.01%	5,763,101
Aug 28, 2026	18.93	19.38	18.40	19.15	19.15	2.52%	6,451,300
Aug 27, 2026	17.79	18.79	17.62	18.68	18.68	4.01%	6,857,900
Aug 26, 2026	17.69	18.42	17.50	17.96	17.96	0.73%	6,017,400
Aug 25, 2026	18.00	18.17	17.11	17.83	17.83	-1.93%	10,340,356
Aug 24, 2026	18.32	19.00	18.08	18.18	18.18	-0.22%	7,611,631
Aug 21, 2026	18.62	18.70	17.62	18.22	18.22	0.61%	12,972,282
Aug 20, 2026	16.80	18.11	16.80	18.11	18.11	10.02%	6,008,400
Aug 19, 2026	17.33	17.33	16.42	16.46	16.46	-5.94%	4,719,800
Aug 18, 2026	17.00	17.70	16.60	17.50	17.50	2.94%	6,070,200
Aug 17, 2026	16.00	17.40	15.81	17.00	17.00	6.45%	6,871,283
Aug 14, 2026	15.80	16.18	15.71	15.97	15.97	1.08%	5,898,097
Aug 13, 2026	16.60	18.27	15.80	15.80	15.80	-5.73%	7,895,451
Aug 12, 2026	17.38	17.45	16.59	16.76	16.76	-1.64%	11,750,615
Aug 11, 2026	16.26	17.61	16.02	17.04	17.04	6.43%	12,385,356
Aug 10, 2026	15.50	16.05	15.16	16.01	16.01	3.62%	5,192,800
Aug 7, 2026	14.78	15.85	14.57	15.45	15.45	3.83%	8,823,128