Nanchang Mineral Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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