Nanchang Mineral Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.86	19.54	18.46	18.46	18.46	-2.02%	6,888,176
Nov 12, 2026	19.60	19.98	18.70	18.84	18.84	-5.80%	9,017,244
Nov 11, 2026	19.83	20.30	19.15	20.00	20.00	0.70%	9,882,553
Nov 10, 2026	19.06	19.88	18.80	19.86	19.86	5.98%	9,288,169
Nov 9, 2026	18.40	19.47	18.24	18.74	18.74	3.25%	12,545,364
Nov 6, 2026	18.75	19.51	17.85	18.15	18.15	-4.37%	16,069,158
Nov 5, 2026	18.52	18.98	18.50	18.98	18.98	10.03%	3,753,565
Nov 4, 2026	16.01	17.25	15.55	17.25	17.25	10.01%	12,199,538
Nov 3, 2026	15.89	16.85	15.50	15.68	15.68	0.77%	9,156,190
Nov 2, 2026	15.53	15.95	14.93	15.56	15.56	-1.89%	7,385,393
Oct 30, 2026	15.00	16.48	14.60	15.86	15.86	4.48%	10,976,711
Oct 29, 2026	15.36	15.65	15.09	15.18	15.18	-1.30%	6,890,665
Oct 28, 2026	14.75	15.55	14.69	15.38	15.38	4.70%	12,365,362
Oct 27, 2026	15.23	15.83	14.65	14.69	14.69	-8.70%	19,464,528
Oct 26, 2026	16.09	16.34	16.09	16.09	16.09	-10.01%	5,419,300
Oct 23, 2026	20.44	20.44	16.78	17.88	17.88	-3.77%	26,145,637
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%	3,603,800
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