Nanning Department Store Co., Ltd. (SHA:600712)
China
· Delayed Price · Currency is CNY 6.21
+0.32 (5.43%)
Apr 29, 2026, 3:00 PM CST
Nanning Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.00 | 6.36 | 5.98 | 6.21 | 6.21 | 5.43% | 19,318,939 |
| Apr 28, 2026 | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | -0.67% | 5,195,300 |
| Apr 27, 2026 | 5.75 | 5.96 | 5.71 | 5.93 | 5.93 | 3.13% | 9,486,700 |
| Apr 24, 2026 | 5.75 | 5.77 | 5.64 | 5.75 | 5.75 | -0.17% | 6,707,700 |
| Apr 23, 2026 | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | -1.71% | 5,517,600 |
| Apr 22, 2026 | 5.85 | 5.87 | 5.81 | 5.86 | 5.86 | -0.51% | 5,238,800 |
| Apr 21, 2026 | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | -0.17% | 4,486,360 |
| Apr 20, 2026 | 5.91 | 5.95 | 5.86 | 5.90 | 5.90 | -1.17% | 6,355,460 |
| Apr 17, 2026 | 6.04 | 6.10 | 5.93 | 5.97 | 5.97 | -0.67% | 6,654,700 |
| Apr 16, 2026 | 5.91 | 6.02 | 5.88 | 6.01 | 6.01 | 1.35% | 5,666,702 |
| Apr 15, 2026 | 6.05 | 6.08 | 5.91 | 5.93 | 5.93 | -1.98% | 7,396,300 |
| Apr 14, 2026 | 5.96 | 6.23 | 5.94 | 6.05 | 6.05 | 1.68% | 11,684,174 |
| Apr 13, 2026 | 5.99 | 6.01 | 5.88 | 5.95 | 5.95 | -1.33% | 6,445,116 |
| Apr 10, 2026 | 6.07 | 6.13 | 6.01 | 6.03 | 6.03 | -0.66% | 6,074,816 |
| Apr 9, 2026 | 6.16 | 6.21 | 6.06 | 6.07 | 6.07 | -2.88% | 6,855,100 |
| Apr 8, 2026 | 6.20 | 6.38 | 6.11 | 6.25 | 6.25 | 2.29% | 9,883,341 |
| Apr 7, 2026 | 6.00 | 6.13 | 5.95 | 6.11 | 6.11 | 1.66% | 4,964,300 |
| Apr 3, 2026 | 6.15 | 6.17 | 5.98 | 6.01 | 6.01 | -2.28% | 5,103,100 |
| Apr 2, 2026 | 6.29 | 6.30 | 6.11 | 6.15 | 6.15 | -1.76% | 5,130,100 |
| Apr 1, 2026 | 6.29 | 6.32 | 6.21 | 6.26 | 6.26 | 0.81% | 4,158,700 |
| Mar 31, 2026 | 6.28 | 6.37 | 6.20 | 6.21 | 6.21 | -0.96% | 5,858,400 |
| Mar 30, 2026 | 6.28 | 6.39 | 6.23 | 6.27 | 6.27 | -1.42% | 6,947,541 |
| Mar 27, 2026 | 6.25 | 6.48 | 6.20 | 6.36 | 6.36 | 0.95% | 5,111,700 |
| Mar 26, 2026 | 6.32 | 6.38 | 6.23 | 6.30 | 6.30 | - | 5,494,028 |
| Mar 25, 2026 | 6.18 | 6.32 | 6.13 | 6.30 | 6.30 | 2.27% | 6,958,202 |
| Mar 24, 2026 | 5.92 | 6.18 | 5.88 | 6.16 | 6.16 | 6.02% | 10,634,800 |
| Mar 23, 2026 | 6.08 | 6.14 | 5.74 | 5.81 | 5.81 | -6.44% | 12,318,700 |
| Mar 20, 2026 | 6.33 | 6.39 | 6.20 | 6.21 | 6.21 | -1.74% | 6,391,600 |
| Mar 19, 2026 | 6.43 | 6.43 | 6.31 | 6.32 | 6.32 | -2.17% | 7,001,800 |
| Mar 18, 2026 | 6.46 | 6.49 | 6.38 | 6.46 | 6.46 | -0.15% | 5,968,300 |
| Mar 17, 2026 | 6.58 | 6.63 | 6.46 | 6.47 | 6.47 | -1.52% | 8,715,100 |
| Mar 16, 2026 | 6.41 | 6.60 | 6.38 | 6.57 | 6.57 | 2.50% | 11,088,500 |
| Mar 13, 2026 | 6.30 | 6.45 | 6.30 | 6.41 | 6.41 | 0.94% | 6,991,440 |
| Mar 12, 2026 | 6.27 | 6.37 | 6.26 | 6.35 | 6.35 | 0.95% | 7,383,103 |
| Mar 11, 2026 | 6.30 | 6.33 | 6.25 | 6.29 | 6.29 | - | 5,262,900 |
| Mar 10, 2026 | 6.22 | 6.31 | 6.21 | 6.29 | 6.29 | 1.13% | 4,646,919 |
| Mar 9, 2026 | 6.10 | 6.25 | 6.02 | 6.22 | 6.22 | 0.32% | 8,512,200 |
| Mar 6, 2026 | 6.09 | 6.24 | 6.06 | 6.20 | 6.20 | 1.47% | 6,607,000 |
| Mar 5, 2026 | 6.14 | 6.20 | 6.11 | 6.11 | 6.11 | 0.33% | 6,069,300 |
| Mar 4, 2026 | 5.96 | 6.12 | 5.93 | 6.09 | 6.09 | - | 7,245,703 |
| Mar 3, 2026 | 6.26 | 6.32 | 6.08 | 6.09 | 6.09 | -3.33% | 9,175,800 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.27 | 6.30 | 6.30 | -4.11% | 11,901,600 |
| Feb 27, 2026 | 6.51 | 6.57 | 6.50 | 6.57 | 6.57 | 0.31% | 5,175,044 |
| Feb 26, 2026 | 6.53 | 6.60 | 6.51 | 6.55 | 6.55 | -0.61% | 6,089,041 |
| Feb 25, 2026 | 6.51 | 6.81 | 6.50 | 6.59 | 6.59 | 2.65% | 17,077,390 |
| Feb 24, 2026 | 6.45 | 6.48 | 6.36 | 6.42 | 6.42 | - | 7,088,958 |
| Feb 13, 2026 | 6.38 | 6.50 | 6.38 | 6.42 | 6.42 | 0.63% | 8,546,796 |
| Feb 12, 2026 | 6.47 | 6.50 | 6.35 | 6.38 | 6.38 | -1.54% | 7,965,648 |
| Feb 11, 2026 | 6.53 | 6.53 | 6.46 | 6.48 | 6.48 | -0.46% | 5,933,100 |
| Feb 10, 2026 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | -0.91% | 6,494,200 |
| Feb 9, 2026 | 6.56 | 6.58 | 6.51 | 6.57 | 6.57 | 0.77% | 7,130,300 |
| Feb 6, 2026 | 6.63 | 6.63 | 6.46 | 6.52 | 6.52 | -1.81% | 10,637,220 |
| Feb 5, 2026 | 6.58 | 6.66 | 6.55 | 6.64 | 6.64 | 0.91% | 10,847,350 |
| Feb 4, 2026 | 6.55 | 6.63 | 6.53 | 6.58 | 6.58 | -0.15% | 8,229,500 |
| Feb 3, 2026 | 6.51 | 6.59 | 6.49 | 6.59 | 6.59 | 0.92% | 8,658,440 |
| Feb 2, 2026 | 6.51 | 6.65 | 6.50 | 6.53 | 6.53 | -0.46% | 10,941,400 |
| Jan 30, 2026 | 6.47 | 6.58 | 6.45 | 6.56 | 6.56 | 0.92% | 8,841,700 |
| Jan 29, 2026 | 6.54 | 6.57 | 6.44 | 6.50 | 6.50 | -0.76% | 9,650,200 |
| Jan 28, 2026 | 6.55 | 6.62 | 6.53 | 6.55 | 6.55 | -0.46% | 7,643,800 |
| Jan 27, 2026 | 6.65 | 6.65 | 6.50 | 6.58 | 6.58 | -1.35% | 10,091,260 |
| Jan 26, 2026 | 6.74 | 6.80 | 6.61 | 6.67 | 6.67 | -1.91% | 17,474,990 |
| Jan 23, 2026 | 6.78 | 6.81 | 6.74 | 6.80 | 6.80 | 0.59% | 10,653,960 |
| Jan 22, 2026 | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | - | 9,278,801 |
| Jan 21, 2026 | 6.78 | 6.82 | 6.69 | 6.76 | 6.76 | -0.59% | 11,664,100 |
| Jan 20, 2026 | 6.85 | 6.96 | 6.79 | 6.80 | 6.80 | -1.45% | 16,456,500 |
| Jan 19, 2026 | 6.72 | 6.95 | 6.70 | 6.90 | 6.90 | 2.37% | 18,637,849 |
| Jan 16, 2026 | 6.82 | 6.85 | 6.69 | 6.74 | 6.74 | -0.74% | 15,002,500 |
| Jan 15, 2026 | 6.75 | 6.84 | 6.73 | 6.79 | 6.79 | -0.15% | 11,831,500 |
| Jan 14, 2026 | 6.81 | 6.93 | 6.71 | 6.80 | 6.80 | -0.58% | 21,156,160 |
| Jan 13, 2026 | 7.03 | 7.08 | 6.80 | 6.84 | 6.84 | -2.98% | 24,343,460 |
| Jan 12, 2026 | 6.94 | 7.06 | 6.85 | 7.05 | 7.05 | 1.59% | 26,990,180 |
| Jan 9, 2026 | 6.86 | 6.94 | 6.81 | 6.94 | 6.94 | 1.17% | 21,084,810 |
| Jan 8, 2026 | 6.78 | 6.88 | 6.69 | 6.86 | 6.86 | 0.88% | 17,810,990 |
| Jan 7, 2026 | 6.84 | 6.90 | 6.78 | 6.80 | 6.80 | -1.02% | 16,557,180 |
| Jan 6, 2026 | 6.81 | 6.94 | 6.80 | 6.87 | 6.87 | 0.44% | 16,998,110 |
| Jan 5, 2026 | 6.82 | 6.96 | 6.82 | 6.84 | 6.84 | 0.29% | 13,679,740 |
| Dec 31, 2025 | 7.00 | 7.00 | 6.80 | 6.82 | 6.82 | -2.01% | 16,196,100 |
| Dec 30, 2025 | 6.99 | 7.01 | 6.70 | 6.96 | 6.96 | -0.57% | 24,158,480 |
| Dec 29, 2025 | 7.23 | 7.25 | 6.95 | 7.00 | 7.00 | -3.31% | 29,034,380 |
| Dec 26, 2025 | 7.21 | 7.48 | 7.15 | 7.24 | 7.24 | -0.82% | 35,252,700 |
| Dec 25, 2025 | 7.39 | 7.57 | 7.21 | 7.30 | 7.30 | -2.01% | 46,392,990 |
| Dec 24, 2025 | 7.66 | 7.66 | 7.30 | 7.45 | 7.45 | -3.62% | 75,103,800 |
| Dec 23, 2025 | 7.00 | 7.73 | 6.86 | 7.73 | 7.73 | 9.96% | 48,935,210 |
| Dec 22, 2025 | 7.05 | 7.20 | 6.95 | 7.03 | 7.03 | -1.68% | 20,116,700 |
| Dec 19, 2025 | 6.76 | 7.19 | 6.73 | 7.15 | 7.15 | 5.61% | 30,534,920 |
| Dec 18, 2025 | 6.61 | 6.88 | 6.54 | 6.77 | 6.77 | 1.50% | 19,173,890 |
| Dec 17, 2025 | 6.75 | 6.85 | 6.52 | 6.67 | 6.67 | -0.60% | 17,583,470 |
| Dec 16, 2025 | 6.63 | 6.88 | 6.61 | 6.71 | 6.71 | 1.67% | 16,868,500 |
| Dec 15, 2025 | 6.54 | 6.70 | 6.53 | 6.60 | 6.60 | 0.92% | 9,217,801 |
| Dec 12, 2025 | 6.60 | 6.65 | 6.50 | 6.54 | 6.54 | -1.65% | 10,688,400 |
| Dec 11, 2025 | 6.85 | 6.87 | 6.65 | 6.65 | 6.65 | -3.62% | 17,619,440 |
| Dec 10, 2025 | 6.94 | 7.32 | 6.84 | 6.90 | 6.90 | 0.44% | 24,194,970 |
| Dec 9, 2025 | 6.81 | 6.93 | 6.71 | 6.87 | 6.87 | 1.03% | 13,054,150 |
| Dec 8, 2025 | 6.70 | 6.85 | 6.69 | 6.80 | 6.80 | 1.19% | 8,658,600 |
| Dec 5, 2025 | 6.78 | 6.81 | 6.66 | 6.72 | 6.72 | -0.88% | 10,465,000 |
| Dec 4, 2025 | 7.01 | 7.02 | 6.77 | 6.78 | 6.78 | -2.87% | 12,648,400 |
| Dec 3, 2025 | 7.16 | 7.16 | 6.95 | 6.98 | 6.98 | -2.51% | 13,682,600 |
| Dec 2, 2025 | 7.10 | 7.20 | 7.01 | 7.16 | 7.16 | 0.56% | 9,846,806 |
| Dec 1, 2025 | 7.27 | 7.29 | 7.10 | 7.12 | 7.12 | -2.20% | 13,576,930 |
| Nov 28, 2025 | 7.02 | 7.34 | 6.95 | 7.28 | 7.28 | 3.41% | 19,822,400 |