Nanchang Mineral Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	15.39	15.72	14.50	14.88	14.88	-3.81%	8,696,686
Aug 5, 2026	15.25	15.90	15.10	15.47	15.47	2.65%	3,840,954
Aug 4, 2026	14.93	15.29	14.80	15.07	15.07	1.62%	3,844,800
Aug 3, 2026	14.79	14.84	14.53	14.83	14.83	0.68%	2,974,100
Jul 31, 2026	14.09	14.89	13.95	14.73	14.73	6.05%	5,151,276
Jul 30, 2026	14.17	14.47	13.81	13.89	13.89	-2.39%	3,046,776
Jul 29, 2026	14.38	14.39	13.83	14.23	14.23	1.50%	4,153,600
Jul 28, 2026	13.77	14.23	13.68	14.02	14.02	0.79%	3,240,454
Jul 27, 2026	13.42	13.98	13.42	13.91	13.91	2.96%	3,113,228
Jul 24, 2026	13.55	13.80	13.37	13.51	13.51	-1.67%	3,160,400
Jul 23, 2026	13.27	13.90	13.27	13.74	13.74	3.62%	4,448,700
Jul 22, 2026	13.27	13.73	13.17	13.26	13.26	-1.34%	4,330,100
Jul 21, 2026	13.40	13.50	12.22	13.44	13.44	0.60%	4,819,587
Jul 20, 2026	14.20	14.47	13.08	13.36	13.36	-4.37%	4,232,900
Jul 17, 2026	14.69	14.80	13.80	13.97	13.97	-4.90%	3,226,348
Jul 16, 2026	15.10	15.15	14.66	14.69	14.69	-2.33%	2,565,300
Jul 15, 2026	15.10	15.47	14.93	15.04	15.04	-0.46%	2,671,700
Jul 14, 2026	14.79	15.16	14.50	15.11	15.11	2.65%	2,619,141
Jul 13, 2026	15.50	15.52	14.72	14.72	14.72	-5.70%	2,874,022
Jul 10, 2026	15.73	16.04	15.40	15.61	15.61	-0.19%	2,821,401
Jul 9, 2026	15.67	15.82	15.01	15.64	15.64	-0.70%	2,991,931
Jul 8, 2026	16.08	16.33	15.73	15.75	15.75	-1.99%	3,069,691
Jul 7, 2026	16.73	16.99	15.93	16.07	16.07	-4.63%	4,466,395
Jul 6, 2026	17.96	18.35	16.73	16.85	16.85	-6.39%	4,202,495