Nanchang Mineral Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	18.21	18.72	17.80	18.00	18.00	1.52%	4,715,443
Jul 2, 2026	17.60	18.46	17.55	17.73	17.73	-0.39%	4,812,400
Jul 1, 2026	17.80	18.20	17.21	17.80	17.80	0.62%	4,223,368
Jun 30, 2026	18.00	18.00	17.54	17.69	17.69	-1.28%	2,885,500
Jun 29, 2026	18.20	18.26	17.36	17.92	17.92	-2.18%	4,390,500
Jun 26, 2026	19.26	19.36	18.20	18.32	18.32	-4.48%	4,694,401
Jun 25, 2026	20.77	20.77	19.00	19.18	19.18	-4.05%	5,844,464
Jun 24, 2026	21.11	21.60	19.76	19.99	19.99	-5.57%	5,937,100
Jun 23, 2026	21.30	21.70	20.90	21.17	21.17	-0.61%	4,721,964
Jun 22, 2026	21.90	22.40	21.22	21.50	21.30	-2.09%	5,126,120
Jun 18, 2026	21.54	22.19	20.86	21.96	21.76	3.63%	5,711,300
Jun 17, 2026	21.01	21.66	20.67	21.19	20.99	1.83%	4,937,631
Jun 16, 2026	20.10	21.40	19.85	20.81	20.62	3.95%	6,744,364
Jun 15, 2026	18.89	20.18	18.55	20.02	19.83	6.83%	8,958,183
Jun 12, 2026	17.22	18.74	17.01	18.74	18.57	9.98%	5,494,695
Jun 11, 2026	17.04	17.36	16.82	17.04	16.88	-1.67%	2,706,070
Jun 10, 2026	17.79	17.83	17.03	17.33	17.17	-3.51%	4,252,427
Jun 9, 2026	18.25	18.43	17.72	17.96	17.79	-0.77%	3,379,300
Jun 8, 2026	18.49	18.94	17.83	18.10	17.93	-6.17%	3,894,295
Jun 5, 2026	19.50	19.70	18.61	19.29	19.11	-0.46%	5,036,268
Jun 4, 2026	19.65	20.16	19.18	19.38	19.20	-2.22%	4,882,688
Jun 3, 2026	19.83	20.07	19.40	19.82	19.64	-0.70%	4,334,081
Jun 2, 2026	20.34	20.46	18.94	19.96	19.77	-1.33%	6,495,561
Jun 1, 2026	20.15	21.43	20.10	20.23	20.04	-1.41%	7,360,600
May 29, 2026	22.50	22.65	20.52	20.52	20.33	-10.00%	10,391,080
May 28, 2026	23.00	23.25	21.52	22.80	22.59	-1.81%	15,575,280
May 27, 2026	20.97	23.22	20.86	23.22	23.00	10.00%	7,931,440
May 26, 2026	21.68	21.79	20.85	21.11	20.91	-2.63%	4,613,174
May 25, 2026	20.52	21.85	20.09	21.68	21.48	5.81%	5,397,367
May 22, 2026	19.97	20.65	19.81	20.49	20.30	2.60%	2,358,861
May 21, 2026	21.00	21.36	19.92	19.97	19.78	-5.04%	4,176,100
May 20, 2026	20.00	21.14	19.84	21.03	20.83	5.26%	3,661,487
May 19, 2026	20.30	20.30	19.71	19.98	19.79	-0.70%	1,923,700
May 18, 2026	20.47	20.69	19.93	20.12	19.93	-1.42%	2,313,400
May 15, 2026	21.17	21.23	20.32	20.41	20.22	-3.50%	2,934,600
May 14, 2026	21.65	21.98	21.13	21.15	20.95	-2.26%	2,447,831
May 13, 2026	22.08	22.15	21.55	21.64	21.44	-2.13%	3,536,300
May 12, 2026	22.11	22.40	21.92	22.11	21.90	-0.85%	3,708,703
May 11, 2026	22.13	23.07	21.51	22.30	22.09	0.95%	7,934,931
May 8, 2026	21.52	22.52	21.30	22.09	21.88	2.70%	3,010,900
May 7, 2026	21.36	21.79	21.25	21.51	21.31	0.80%	2,121,300
May 6, 2026	21.66	21.72	21.14	21.34	21.14	-0.74%	2,994,400
Apr 30, 2026	21.24	21.70	21.12	21.50	21.30	0.94%	1,998,100
Apr 29, 2026	20.39	21.59	20.39	21.30	21.10	3.30%	3,068,327
Apr 28, 2026	20.56	20.89	20.25	20.62	20.43	-0.58%	2,116,533