Nanchang Mineral Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.50	22.65	20.52	20.52	20.52	-10.00%	10,391,080
May 28, 2026	23.00	23.25	21.52	22.80	22.80	-1.81%	15,575,280
May 27, 2026	20.97	23.22	20.86	23.22	23.22	10.00%	7,931,440
May 26, 2026	21.68	21.79	20.85	21.11	21.11	-2.63%	4,613,174
May 25, 2026	20.52	21.85	20.09	21.68	21.68	5.81%	5,397,367
May 22, 2026	19.97	20.65	19.81	20.49	20.49	2.60%	2,358,861
May 21, 2026	21.00	21.36	19.92	19.97	19.97	-5.04%	4,176,100
May 20, 2026	20.00	21.14	19.84	21.03	21.03	5.26%	3,661,487
May 19, 2026	20.30	20.30	19.71	19.98	19.98	-0.70%	1,923,700
May 18, 2026	20.47	20.69	19.93	20.12	20.12	-1.42%	2,313,400
May 15, 2026	21.17	21.23	20.32	20.41	20.41	-3.50%	2,934,600
May 14, 2026	21.65	21.98	21.13	21.15	21.15	-2.26%	2,447,831
May 13, 2026	22.08	22.15	21.55	21.64	21.64	-2.13%	3,536,300
May 12, 2026	22.11	22.40	21.92	22.11	22.11	-0.85%	3,708,703
May 11, 2026	22.13	23.07	21.51	22.30	22.30	0.95%	7,934,931
May 8, 2026	21.52	22.52	21.30	22.09	22.09	2.70%	3,010,900
May 7, 2026	21.36	21.79	21.25	21.51	21.51	0.80%	2,121,300
May 6, 2026	21.66	21.72	21.14	21.34	21.34	-0.74%	2,994,400
Apr 30, 2026	21.24	21.70	21.12	21.50	21.50	0.94%	1,998,100
Apr 29, 2026	20.39	21.59	20.39	21.30	21.30	3.30%	3,068,327
Apr 28, 2026	20.56	20.89	20.25	20.62	20.62	-0.58%	2,116,533
Apr 27, 2026	20.50	20.86	20.07	20.74	20.74	3.13%	3,565,909
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