Skip to main content
Nanchang Mineral Systems Co., Ltd. (SHE:001360)
China flag China · Delayed Price · Currency is CNY
24.69
-0.32 (-1.28%)
Mar 9, 2026, 4:00 PM EDT

Nanchang Mineral Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6624.9824.0624.6924.69-1.28%3,618,740
Mar 6, 202624.9925.5024.6025.0125.01-0.44%3,039,804
Mar 5, 202625.9226.2724.7625.1225.12-2.33%3,895,800
Mar 4, 202625.7026.1825.4525.7225.72-1.72%4,634,448
Mar 3, 202627.9127.9826.1526.1726.17-7.20%7,626,355
Mar 2, 202628.2828.9027.5128.2028.201.15%8,867,608
Feb 27, 202627.4728.0627.1127.8827.881.49%4,612,232
Feb 26, 202628.0028.2227.3327.4727.47-2.59%5,117,877
Feb 25, 202627.2428.5526.8828.2028.203.49%6,556,016
Feb 24, 202626.2027.6526.2027.2527.256.49%8,264,908
Feb 13, 202626.0026.3925.4625.5925.59-2.25%4,704,901
Feb 12, 202625.6026.6125.2026.1826.182.79%7,694,090
Feb 11, 202625.3326.0025.1225.4725.471.51%6,361,736
Feb 10, 202625.6725.6924.9825.0925.09-1.41%5,867,541
Feb 9, 202625.5826.0825.0725.4525.45-0.27%15,167,700
Feb 6, 202623.1725.5222.9925.5225.5210.00%9,725,961
Feb 5, 202624.7824.7822.8623.2023.20-7.86%9,281,153
Feb 4, 202626.0827.0524.9425.1825.18-1.95%4,968,000
Feb 3, 202625.1926.2024.8425.6825.684.05%5,367,182
Feb 2, 202624.8925.8124.6824.6824.68-5.73%8,399,474
Jan 30, 202626.7027.4425.2526.1826.18-6.67%12,086,830
Jan 29, 202629.8130.9827.7828.0528.05-5.17%16,087,010
Jan 28, 202626.8829.5826.8129.5829.5810.00%14,525,300
Jan 27, 202628.6928.7826.5226.8926.89-6.96%13,922,794
Jan 26, 202627.8629.6927.2728.9028.906.92%17,291,492
Jan 23, 202626.9027.6626.6027.0327.03-0.07%11,325,377
Jan 22, 202625.6127.5025.1227.0527.053.40%18,340,780
Jan 21, 202623.9126.1623.6026.1626.1610.01%16,262,450
Jan 20, 202624.7725.1023.4223.7823.78-3.02%8,732,868
Jan 19, 202624.1625.1923.8624.5224.521.74%9,165,010
Jan 16, 202624.8025.7723.5324.1024.10-2.86%11,459,730
Jan 15, 202625.2025.6623.8324.8124.81-1.74%15,742,974
Jan 14, 202622.3425.2522.3325.2525.2510.02%9,395,770
Jan 13, 202622.3524.4322.1922.9522.953.15%13,007,860
Jan 12, 202623.3823.5022.2222.2522.25-4.83%12,276,600
Jan 9, 202622.8124.0322.7023.3823.383.96%10,513,011
Jan 8, 202621.5622.9921.4922.4922.494.56%13,424,090
Jan 7, 202622.1822.5021.4221.5121.51-2.58%8,409,899
Jan 6, 202621.7222.5021.5622.0822.081.01%9,385,100
Jan 5, 202622.2222.8021.4821.8621.861.44%11,002,960
Dec 31, 202521.9721.9921.0721.5521.55-0.83%7,655,894
Dec 30, 202522.9022.9921.6021.7321.73-3.64%9,835,700
Dec 29, 202522.6822.9022.0522.5522.55-1.49%11,790,200
Dec 26, 202523.6523.7022.3822.8922.89-3.66%14,340,613
Dec 25, 202521.4523.7621.3623.7623.7610.00%11,089,600
Dec 24, 202522.0022.5921.1921.6021.60-1.41%10,562,797
Dec 23, 202522.6923.2021.6921.9121.91-3.73%12,553,194
Dec 22, 202521.6023.1821.6022.7622.764.45%13,765,590
Dec 19, 202521.4222.3521.1921.7921.795.42%17,483,390
Dec 18, 202520.0021.7219.7620.6720.672.68%25,594,510
Dec 17, 202520.1320.7720.1320.1320.13-10.01%15,167,000
Dec 16, 202523.1523.5022.3722.3722.37-9.98%6,070,302
Dec 15, 202523.3725.3623.0024.8524.855.30%20,787,030
Dec 12, 202523.5224.9722.6023.6023.600.04%22,752,890
Dec 11, 202523.8624.9223.0023.5923.593.60%28,960,964
Dec 10, 202520.7222.7720.7122.7722.7710.00%18,249,029
Dec 9, 202520.5422.4920.5020.7020.70-0.10%29,088,971
Dec 8, 202520.2020.7219.2020.7220.729.98%24,968,551
Dec 5, 202517.2118.8416.9218.8418.849.98%21,235,689
Dec 4, 202517.3917.7217.1317.1317.13-1.89%9,867,859
Dec 3, 202517.3717.7317.1717.4617.460.58%10,859,410
Dec 2, 202516.7817.7516.7017.3617.362.78%15,675,320
Dec 1, 202516.7316.9316.5616.8916.890.90%9,904,197
Nov 28, 202516.6916.7716.3016.7416.74-0.53%14,750,170
Nov 27, 202515.9617.5015.8616.8316.835.78%21,297,560
Nov 26, 202516.4616.4715.8615.9115.91-2.87%4,342,400
Nov 25, 202516.0816.5015.9216.3816.382.57%4,518,292
Nov 24, 202515.6316.0515.4715.9715.973.43%4,366,100
Nov 21, 202516.4516.5715.4415.4415.44-6.59%5,228,100
Nov 20, 202516.5216.8516.4416.5316.530.67%3,278,500
Nov 19, 202516.6216.7516.3016.4216.42-1.50%3,620,400
Nov 18, 202516.7316.9816.6016.6716.67-0.83%3,655,300
Nov 17, 202516.7217.0016.5216.8116.810.54%5,153,300
Nov 14, 202516.7316.8516.5916.7216.720.60%4,762,100
Nov 13, 202516.5316.7416.3716.6216.621.16%5,401,000
Nov 12, 202516.6416.6716.3616.4316.43-0.84%4,825,500
Nov 11, 202516.5516.7216.4516.5716.570.61%4,947,500
Nov 10, 202516.4716.5516.2816.4716.47-0.18%4,881,500
Nov 7, 202516.3916.5816.1316.5016.500.30%9,223,600
Nov 6, 202515.8917.1015.6716.4516.453.46%11,968,980
Nov 5, 202515.6315.9315.5115.9015.901.15%3,936,000
Nov 4, 202515.8815.8815.5315.7215.72-0.69%3,174,800
Nov 3, 202515.6615.9815.6615.8315.830.83%3,200,100
Oct 31, 202515.7115.8315.6115.7015.70-0.44%3,284,800
Oct 30, 202516.0016.5015.7515.7715.77-0.57%5,624,700
Oct 29, 202515.8115.9415.5615.8615.860.06%3,888,585
Oct 28, 202516.0216.1515.8315.8515.85-1.98%4,374,700
Oct 27, 202515.9516.6115.9116.1716.171.57%5,961,321
Oct 24, 202516.4016.4015.8915.9215.92-2.87%5,508,200
Oct 23, 202516.3116.4515.9816.3916.390.49%6,290,150
Oct 22, 202516.5016.7016.2616.3116.31-2.28%5,991,922
Oct 21, 202516.5116.9816.5116.6916.693.09%9,741,289
Oct 20, 202516.2716.4515.9516.1916.19-1.16%5,610,398
Oct 17, 202516.5016.6816.1816.3816.380.43%7,289,157
Oct 16, 202516.6216.8516.3016.3116.31-1.03%8,360,722
Oct 15, 202516.2716.8015.9516.4816.482.17%8,766,479
Oct 14, 202516.7616.8816.1316.1316.13-1.95%6,407,600
Oct 13, 202515.7716.5015.1816.4516.451.73%7,095,411
Oct 10, 202516.1916.3316.1216.1716.17-0.80%4,773,300
Oct 9, 202516.0116.3916.0116.3016.303.76%9,198,274