Nanchang Mineral Systems Co., Ltd. Class A 001360
SZSE · China · Producer Manufacturing
CNY 18.89-0.12 (-0.63%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.89 | -0.63% | CNY 19.00 | CNY 19.52 | CNY 18.88 | 3.24M |
| 2026-09-29 | CNY 19.01 | -2.86% | CNY 19.37 | CNY 19.93 | CNY 19.00 | 3.95M |
| 2026-09-28 | CNY 19.57 | -1.11% | CNY 19.70 | CNY 20.42 | CNY 18.88 | 6.52M |
| 2026-09-24 | CNY 19.79 | -2.27% | CNY 20.33 | CNY 20.33 | CNY 19.59 | 4.68M |
| 2026-09-23 | CNY 20.25 | -3.85% | CNY 21.04 | CNY 21.22 | CNY 20.22 | 4.00M |
| 2026-09-22 | CNY 21.06 | -1.03% | CNY 21.41 | CNY 21.41 | CNY 20.60 | 5.71M |
| 2026-09-21 | CNY 21.28 | +3.50% | CNY 20.55 | CNY 21.84 | CNY 20.01 | 7.94M |
| 2026-09-18 | CNY 20.56 | +6.09% | CNY 19.62 | CNY 21.18 | CNY 19.50 | 9.37M |
| 2026-09-17 | CNY 19.38 | +4.70% | CNY 18.51 | CNY 19.80 | CNY 18.40 | 8.21M |
| 2026-09-16 | CNY 18.51 | +2.27% | CNY 17.97 | CNY 18.59 | CNY 17.84 | 4.34M |
| 2026-09-15 | CNY 18.10 | -0.33% | CNY 18.09 | CNY 18.42 | CNY 17.85 | 3.91M |
| 2026-09-14 | CNY 18.16 | -3.92% | CNY 18.81 | CNY 18.92 | CNY 17.90 | 5.16M |
| 2026-09-11 | CNY 18.90 | -5.31% | CNY 19.50 | CNY 19.79 | CNY 18.40 | 6.73M |
| 2026-09-10 | CNY 19.96 | -0.20% | CNY 20.01 | CNY 20.35 | CNY 19.60 | 5.40M |
| 2026-09-09 | CNY 20.00 | -0.74% | CNY 20.10 | CNY 20.51 | CNY 19.68 | 7.08M |
| 2026-09-08 | CNY 20.15 | +4.95% | CNY 19.32 | CNY 20.28 | CNY 19.19 | 8.40M |
| 2026-09-07 | CNY 19.20 | +3.17% | CNY 18.80 | CNY 19.34 | CNY 18.20 | 9.40M |
| 2026-09-04 | CNY 18.61 | +3.39% | CNY 18.37 | CNY 19.80 | CNY 18.18 | 11.87M |
| 2026-09-03 | CNY 18.00 | +2.27% | CNY 17.88 | CNY 18.32 | CNY 17.58 | 4.49M |
| 2026-09-02 | CNY 17.60 | -1.35% | CNY 17.50 | CNY 17.66 | CNY 17.18 | 4.76M |
| 2026-09-01 | CNY 17.84 | -1.92% | CNY 18.16 | CNY 18.58 | CNY 17.80 | 5.22M |
| 2026-08-31 | CNY 18.19 | -5.01% | CNY 18.71 | CNY 19.00 | CNY 17.90 | 5.76M |
| 2026-08-28 | CNY 19.15 | +2.52% | CNY 18.93 | CNY 19.38 | CNY 18.40 | 6.45M |
| 2026-08-27 | CNY 18.68 | +4.01% | CNY 17.79 | CNY 18.79 | CNY 17.62 | 6.86M |
| 2026-08-26 | CNY 17.96 | +0.73% | CNY 17.69 | CNY 18.42 | CNY 17.50 | 6.01M |
| 2026-08-25 | CNY 17.83 | -1.93% | CNY 18.00 | CNY 18.17 | CNY 17.11 | 10.34M |
| 2026-08-24 | CNY 18.18 | -0.22% | CNY 18.32 | CNY 19.00 | CNY 18.08 | 7.61M |
| 2026-08-21 | CNY 18.22 | +0.61% | CNY 18.62 | CNY 18.70 | CNY 17.62 | 12.97M |
| 2026-08-20 | CNY 18.11 | +10.02% | CNY 16.80 | CNY 18.11 | CNY 16.80 | 6.01M |
| 2026-08-19 | CNY 16.46 | -5.94% | CNY 17.33 | CNY 17.33 | CNY 16.42 | 4.72M |
| 2026-08-18 | CNY 17.50 | +2.94% | CNY 17.00 | CNY 17.70 | CNY 16.60 | 6.07M |
| 2026-08-17 | CNY 17.00 | +6.45% | CNY 16.00 | CNY 17.40 | CNY 15.81 | 6.87M |
| 2026-08-14 | CNY 15.97 | +1.08% | CNY 15.80 | CNY 16.18 | CNY 15.71 | 5.90M |
| 2026-08-13 | CNY 15.80 | -5.73% | CNY 16.60 | CNY 18.27 | CNY 15.80 | 7.90M |
| 2026-08-12 | CNY 16.76 | -1.64% | CNY 17.38 | CNY 17.45 | CNY 16.59 | 11.75M |
| 2026-08-11 | CNY 17.04 | +6.43% | CNY 16.26 | CNY 17.61 | CNY 16.02 | 12.39M |
| 2026-08-10 | CNY 16.01 | +3.62% | CNY 15.50 | CNY 16.05 | CNY 15.16 | 5.19M |
| 2026-08-07 | CNY 15.45 | +3.83% | CNY 14.78 | CNY 15.85 | CNY 14.57 | 8.82M |
| 2026-08-06 | CNY 14.88 | -3.81% | CNY 15.39 | CNY 15.72 | CNY 14.50 | 8.70M |
| 2026-08-05 | CNY 15.47 | +2.65% | CNY 15.25 | CNY 15.90 | CNY 15.10 | 3.84M |
| 2026-08-04 | CNY 15.07 | +1.62% | CNY 14.93 | CNY 15.29 | CNY 14.80 | 3.84M |
| 2026-08-03 | CNY 14.83 | +0.68% | CNY 14.79 | CNY 14.84 | CNY 14.53 | 2.97M |
| 2026-07-31 | CNY 14.73 | +6.05% | CNY 14.09 | CNY 14.89 | CNY 13.95 | 5.15M |
| 2026-07-30 | CNY 13.89 | -2.39% | CNY 14.17 | CNY 14.47 | CNY 13.81 | 3.05M |
| 2026-07-29 | CNY 14.23 | +1.50% | CNY 14.38 | CNY 14.39 | CNY 13.83 | 4.15M |
| 2026-07-28 | CNY 14.02 | +0.79% | CNY 13.77 | CNY 14.23 | CNY 13.68 | 3.24M |
| 2026-07-27 | CNY 13.91 | +2.96% | CNY 13.42 | CNY 13.98 | CNY 13.42 | 3.11M |
| 2026-07-24 | CNY 13.51 | -1.67% | CNY 13.55 | CNY 13.80 | CNY 13.37 | 3.16M |
| 2026-07-23 | CNY 13.74 | +3.62% | CNY 13.27 | CNY 13.90 | CNY 13.27 | 4.45M |
| 2026-07-22 | CNY 13.26 | -1.34% | CNY 13.27 | CNY 13.73 | CNY 13.17 | 4.33M |
| 2026-07-21 | CNY 13.44 | +0.60% | CNY 13.40 | CNY 13.50 | CNY 12.22 | 4.82M |
| 2026-07-20 | CNY 13.36 | -4.37% | CNY 14.20 | CNY 14.47 | CNY 13.08 | 4.23M |
| 2026-07-17 | CNY 13.97 | -4.90% | CNY 14.69 | CNY 14.80 | CNY 13.80 | 3.23M |
| 2026-07-16 | CNY 14.69 | -2.33% | CNY 15.10 | CNY 15.15 | CNY 14.66 | 2.57M |
| 2026-07-15 | CNY 15.04 | -0.46% | CNY 15.10 | CNY 15.47 | CNY 14.93 | 2.67M |
| 2026-07-14 | CNY 15.11 | +2.65% | CNY 14.79 | CNY 15.16 | CNY 14.50 | 2.62M |
| 2026-07-13 | CNY 14.72 | -5.70% | CNY 15.50 | CNY 15.52 | CNY 14.72 | 2.87M |
| 2026-07-10 | CNY 15.61 | -0.19% | CNY 15.73 | CNY 16.04 | CNY 15.40 | 2.82M |
| 2026-07-09 | CNY 15.64 | -0.70% | CNY 15.67 | CNY 15.82 | CNY 15.01 | 2.99M |
| 2026-07-08 | CNY 15.75 | -1.99% | CNY 16.08 | CNY 16.33 | CNY 15.73 | 3.07M |
| 2026-07-07 | CNY 16.07 | -4.63% | CNY 16.73 | CNY 16.99 | CNY 15.93 | 4.47M |
| 2026-07-06 | CNY 16.85 | -6.39% | CNY 17.96 | CNY 18.35 | CNY 16.73 | 4.20M |
| 2026-07-03 | CNY 18.00 | +1.52% | CNY 18.21 | CNY 18.72 | CNY 17.80 | 4.72M |
| 2026-07-02 | CNY 17.73 | -0.39% | CNY 17.60 | CNY 18.46 | CNY 17.55 | 4.81M |
| 2026-07-01 | CNY 17.80 | +0.62% | CNY 17.80 | CNY 18.20 | CNY 17.21 | 4.22M |
| 2026-06-30 | CNY 17.69 | -1.28% | CNY 18.00 | CNY 18.00 | CNY 17.54 | 2.89M |
| 2026-06-29 | CNY 17.92 | -2.18% | CNY 18.20 | CNY 18.26 | CNY 17.36 | 4.39M |
| 2026-06-26 | CNY 18.32 | -4.48% | CNY 19.26 | CNY 19.36 | CNY 18.20 | 4.69M |
| 2026-06-25 | CNY 19.18 | -4.05% | CNY 20.77 | CNY 20.77 | CNY 19.00 | 5.84M |
| 2026-06-24 | CNY 19.99 | -5.57% | CNY 21.11 | CNY 21.60 | CNY 19.76 | 5.94M |
| 2026-06-23 | CNY 21.17 | -1.53% | CNY 21.30 | CNY 21.70 | CNY 20.90 | 4.72M |
| 2026-06-22 | CNY 21.50 | -2.09% | CNY 21.90 | CNY 22.40 | CNY 21.22 | 5.13M |
| 2026-06-18 | CNY 21.96 | +3.63% | CNY 21.54 | CNY 22.19 | CNY 20.86 | 5.71M |
| 2026-06-17 | CNY 21.19 | +1.83% | CNY 21.01 | CNY 21.66 | CNY 20.67 | 4.94M |
| 2026-06-16 | CNY 20.81 | +3.95% | CNY 20.10 | CNY 21.40 | CNY 19.85 | 6.74M |
| 2026-06-15 | CNY 20.02 | +6.83% | CNY 18.89 | CNY 20.18 | CNY 18.55 | 8.96M |
| 2026-06-12 | CNY 18.74 | +9.98% | CNY 17.22 | CNY 18.74 | CNY 17.01 | 5.49M |
| 2026-06-11 | CNY 17.04 | -1.67% | CNY 17.04 | CNY 17.36 | CNY 16.82 | 2.71M |
| 2026-06-10 | CNY 17.33 | -3.51% | CNY 17.79 | CNY 17.83 | CNY 17.03 | 4.25M |
| 2026-06-09 | CNY 17.96 | -0.77% | CNY 18.25 | CNY 18.43 | CNY 17.72 | 3.38M |
| 2026-06-08 | CNY 18.10 | -6.17% | CNY 18.49 | CNY 18.94 | CNY 17.83 | 3.89M |
| 2026-06-05 | CNY 19.29 | -0.46% | CNY 19.50 | CNY 19.70 | CNY 18.61 | 5.04M |
| 2026-06-04 | CNY 19.38 | -2.22% | CNY 19.65 | CNY 20.16 | CNY 19.18 | 4.88M |
| 2026-06-03 | CNY 19.82 | -0.70% | CNY 19.83 | CNY 20.07 | CNY 19.40 | 4.33M |
| 2026-06-02 | CNY 19.96 | -1.33% | CNY 20.34 | CNY 20.46 | CNY 18.94 | 6.50M |
| 2026-06-01 | CNY 20.23 | -1.41% | CNY 20.15 | CNY 21.43 | CNY 20.10 | 7.36M |
| 2026-05-29 | CNY 20.52 | -10.00% | CNY 22.50 | CNY 22.65 | CNY 20.52 | 10.39M |
| 2026-05-28 | CNY 22.80 | -1.81% | CNY 23.00 | CNY 23.25 | CNY 21.52 | 15.58M |
| 2026-05-27 | CNY 23.22 | +10.00% | CNY 20.97 | CNY 23.22 | CNY 20.86 | 7.93M |
| 2026-05-26 | CNY 21.11 | -2.63% | CNY 21.68 | CNY 21.79 | CNY 20.85 | 4.61M |