Skip to main content
Nanchang Mineral Systems Co., Ltd. (SHE:001360)
China flag China · Delayed Price · Currency is CNY
21.30
+0.68 (3.30%)
At close: Apr 29, 2026

Nanchang Mineral Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.3921.5920.3921.3021.303.30%3,068,327
Apr 28, 202620.5620.8920.2520.6220.62-0.58%2,116,533
Apr 27, 202620.5020.8620.0720.7420.743.13%3,565,909
Apr 24, 202620.6720.8919.4720.1120.11-4.42%3,969,300
Apr 23, 202621.6021.7420.8021.0421.04-2.37%2,338,299
Apr 22, 202621.8121.8121.3121.5521.55-1.28%1,915,300
Apr 21, 202622.0622.1521.5821.8321.83-1.44%2,119,782
Apr 20, 202621.9622.2821.7122.1522.151.23%2,685,183
Apr 17, 202621.7422.1621.3921.8821.881.02%2,562,400
Apr 16, 202621.0721.8820.7521.6621.663.39%2,834,900
Apr 15, 202621.1921.3120.9220.9520.95-0.66%1,809,100
Apr 14, 202621.3921.4120.8521.0921.09-0.05%2,737,962
Apr 13, 202621.2521.4521.1021.1021.10-1.68%2,514,050
Apr 10, 202621.5022.0721.3521.4621.460.47%2,568,300
Apr 9, 202621.4321.5721.0321.3621.36-1.02%2,514,400
Apr 8, 202621.0321.6521.0221.5821.585.11%2,495,600
Apr 7, 202620.7120.7120.2020.5320.530.83%1,789,600
Apr 3, 202620.7020.9420.2420.3620.36-1.40%1,606,000
Apr 2, 202621.2821.2820.5320.6520.65-2.96%1,648,170
Apr 1, 202621.4721.6821.1121.2821.281.00%1,855,100
Mar 31, 202621.3021.9221.0521.0721.07-0.75%2,164,526
Mar 30, 202621.0121.4920.8521.2321.231.00%2,982,408
Mar 27, 202620.7021.1420.4021.0221.021.59%2,290,100
Mar 26, 202621.0821.2820.5820.6920.69-1.85%1,952,900
Mar 25, 202621.1321.5320.8921.0821.081.20%3,067,870
Mar 24, 202620.3020.8319.7420.8320.835.90%3,451,600
Mar 23, 202620.5020.6319.4419.6719.67-6.06%4,200,000
Mar 20, 202621.5021.9720.7920.9420.94-2.15%3,367,798
Mar 19, 202622.2022.4621.2821.4021.40-5.14%4,556,422
Mar 18, 202622.5722.6922.3022.5622.560.31%2,173,818
Mar 17, 202622.8023.0522.4822.4922.49-1.36%2,958,518
Mar 16, 202622.7422.9822.2022.8022.80-2,675,317
Mar 13, 202622.9923.8222.7322.8022.80-1.17%4,191,186
Mar 12, 202623.8323.8322.7623.0723.07-3.19%4,231,831
Mar 11, 202624.6024.6723.7623.8323.83-2.89%3,836,994
Mar 10, 202624.9325.1124.4224.5424.54-0.61%2,661,200
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