Nanning Department Store Co., Ltd. Class A 600712
SSE · China · Retail Trade
CNY 5.39-0.01 (-0.19%)
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 5.39 | -0.19% | CNY 5.42 | CNY 5.43 | CNY 5.34 | 12.04M |
| 2026-09-29 | CNY 5.40 | +0.56% | CNY 5.37 | CNY 5.45 | CNY 5.28 | 13.10M |
| 2026-09-28 | CNY 5.37 | -3.59% | CNY 5.52 | CNY 5.60 | CNY 5.33 | 18.64M |
| 2026-09-24 | CNY 5.57 | -0.54% | CNY 5.57 | CNY 5.68 | CNY 5.52 | 18.48M |
| 2026-09-23 | CNY 5.60 | -2.44% | CNY 5.77 | CNY 5.81 | CNY 5.55 | 29.12M |
| 2026-09-22 | CNY 5.74 | -2.55% | CNY 5.89 | CNY 6.04 | CNY 5.70 | 52.78M |
| 2026-09-21 | CNY 5.89 | +10.09% | CNY 5.40 | CNY 5.89 | CNY 5.34 | 73.22M |
| 2026-09-18 | CNY 5.35 | +5.73% | CNY 5.07 | CNY 5.57 | CNY 5.04 | 71.81M |
| 2026-09-17 | CNY 5.06 | +2.02% | CNY 4.91 | CNY 5.09 | CNY 4.85 | 42.40M |
| 2026-09-16 | CNY 4.96 | -8.66% | CNY 4.98 | CNY 5.12 | CNY 4.91 | 78.05M |
| 2026-09-15 | CNY 5.43 | -9.95% | CNY 5.65 | CNY 5.74 | CNY 5.43 | 35.19M |
| 2026-09-14 | CNY 6.03 | -10.00% | CNY 6.03 | CNY 6.19 | CNY 6.03 | 83.05M |
| 2026-09-11 | CNY 6.70 | -1.90% | CNY 7.51 | CNY 7.51 | CNY 6.53 | 143.20M |
| 2026-09-10 | CNY 6.83 | +9.98% | CNY 6.42 | CNY 6.83 | CNY 6.10 | 71.31M |
| 2026-09-09 | CNY 6.21 | +1.31% | CNY 6.05 | CNY 6.34 | CNY 5.90 | 33.18M |
| 2026-09-08 | CNY 6.13 | +2.68% | CNY 5.90 | CNY 6.23 | CNY 5.90 | 30.71M |
| 2026-09-07 | CNY 5.97 | +3.47% | CNY 5.75 | CNY 6.07 | CNY 5.75 | 25.64M |
| 2026-09-04 | CNY 5.77 | +2.49% | CNY 5.65 | CNY 5.89 | CNY 5.53 | 20.90M |
| 2026-09-03 | CNY 5.63 | -1.23% | CNY 5.70 | CNY 5.78 | CNY 5.61 | 13.78M |
| 2026-09-02 | CNY 5.70 | -1.72% | CNY 5.74 | CNY 5.79 | CNY 5.60 | 16.28M |
| 2026-09-01 | CNY 5.80 | +5.07% | CNY 5.56 | CNY 5.85 | CNY 5.56 | 25.89M |
| 2026-08-31 | CNY 5.52 | -1.60% | CNY 5.63 | CNY 5.70 | CNY 5.47 | 11.57M |
| 2026-08-28 | CNY 5.61 | +2.94% | CNY 5.48 | CNY 5.64 | CNY 5.45 | 11.87M |
| 2026-08-27 | CNY 5.45 | +0.37% | CNY 5.38 | CNY 5.46 | CNY 5.37 | 7.43M |
| 2026-08-26 | CNY 5.43 | -0.37% | CNY 5.37 | CNY 5.45 | CNY 5.37 | 7.64M |
| 2026-08-25 | CNY 5.45 | +4.61% | CNY 5.20 | CNY 5.45 | CNY 5.16 | 12.58M |
| 2026-08-24 | CNY 5.21 | -0.38% | CNY 5.21 | CNY 5.30 | CNY 5.15 | 8.68M |
| 2026-08-21 | CNY 5.23 | -2.61% | CNY 5.37 | CNY 5.42 | CNY 5.16 | 10.26M |
| 2026-08-20 | CNY 5.37 | +1.70% | CNY 5.35 | CNY 5.39 | CNY 5.25 | 9.89M |
| 2026-08-19 | CNY 5.28 | -4.17% | CNY 5.54 | CNY 5.63 | CNY 5.26 | 12.73M |
| 2026-08-18 | CNY 5.51 | +1.10% | CNY 5.47 | CNY 5.55 | CNY 5.42 | 10.53M |
| 2026-08-17 | CNY 5.45 | +2.06% | CNY 5.35 | CNY 5.47 | CNY 5.25 | 11.82M |
| 2026-08-14 | CNY 5.34 | -2.55% | CNY 5.50 | CNY 5.53 | CNY 5.28 | 17.01M |
| 2026-08-13 | CNY 5.48 | -1.97% | CNY 5.55 | CNY 5.62 | CNY 5.46 | 18.49M |
| 2026-08-12 | CNY 5.59 | -0.18% | CNY 5.61 | CNY 5.65 | CNY 5.48 | 21.49M |
| 2026-08-11 | CNY 5.60 | +0.54% | CNY 5.50 | CNY 5.63 | CNY 5.49 | 20.53M |
| 2026-08-10 | CNY 5.57 | +1.64% | CNY 5.48 | CNY 5.62 | CNY 5.38 | 29.26M |
| 2026-08-07 | CNY 5.48 | +0.55% | CNY 5.43 | CNY 5.86 | CNY 5.31 | 40.50M |
| 2026-08-06 | CNY 5.45 | -3.88% | CNY 5.50 | CNY 5.70 | CNY 5.40 | 46.60M |
| 2026-08-05 | CNY 5.67 | +2.72% | CNY 5.54 | CNY 6.07 | CNY 5.53 | 66.06M |
| 2026-08-04 | CNY 5.52 | +9.96% | CNY 4.98 | CNY 5.52 | CNY 4.98 | 36.89M |
| 2026-08-03 | CNY 5.02 | -3.65% | CNY 5.06 | CNY 5.06 | CNY 4.92 | 26.51M |
| 2026-07-31 | CNY 5.21 | -0.76% | CNY 5.10 | CNY 5.22 | CNY 4.95 | 45.14M |
| 2026-07-30 | CNY 5.25 | +10.06% | CNY 4.73 | CNY 5.25 | CNY 4.72 | 20.04M |
| 2026-07-29 | CNY 4.77 | +3.02% | CNY 4.80 | CNY 4.99 | CNY 4.67 | 12.74M |
| 2026-07-28 | CNY 4.63 | +1.98% | CNY 4.50 | CNY 4.68 | CNY 4.49 | 6.96M |
| 2026-07-27 | CNY 4.54 | +2.71% | CNY 4.41 | CNY 4.57 | CNY 4.37 | 5.53M |
| 2026-07-24 | CNY 4.42 | -4.33% | CNY 4.61 | CNY 4.61 | CNY 4.42 | 5.28M |
| 2026-07-23 | CNY 4.62 | +3.12% | CNY 4.44 | CNY 4.63 | CNY 4.42 | 7.03M |
| 2026-07-22 | CNY 4.48 | +0.90% | CNY 4.40 | CNY 4.53 | CNY 4.40 | 6.47M |
| 2026-07-21 | CNY 4.44 | -2.63% | CNY 4.53 | CNY 4.55 | CNY 4.30 | 9.87M |
| 2026-07-20 | CNY 4.56 | -2.36% | CNY 4.63 | CNY 4.80 | CNY 4.49 | 10.42M |
| 2026-07-17 | CNY 4.67 | -4.30% | CNY 4.83 | CNY 5.07 | CNY 4.63 | 12.89M |
| 2026-07-16 | CNY 4.88 | +0.41% | CNY 4.82 | CNY 4.94 | CNY 4.75 | 5.89M |
| 2026-07-15 | CNY 4.86 | +1.89% | CNY 4.75 | CNY 4.96 | CNY 4.73 | 7.40M |
| 2026-07-14 | CNY 4.77 | +2.36% | CNY 4.69 | CNY 4.78 | CNY 4.63 | 5.66M |
| 2026-07-13 | CNY 4.66 | -3.72% | CNY 4.82 | CNY 4.86 | CNY 4.62 | 6.37M |
| 2026-07-10 | CNY 4.84 | +2.54% | CNY 4.75 | CNY 4.96 | CNY 4.63 | 7.78M |
| 2026-07-09 | CNY 4.72 | -0.84% | CNY 4.76 | CNY 4.81 | CNY 4.61 | 5.88M |
| 2026-07-08 | CNY 4.76 | -0.83% | CNY 4.78 | CNY 4.83 | CNY 4.69 | 5.55M |
| 2026-07-07 | CNY 4.80 | -2.44% | CNY 4.90 | CNY 4.91 | CNY 4.74 | 7.07M |
| 2026-07-06 | CNY 4.92 | -3.53% | CNY 5.10 | CNY 5.15 | CNY 4.89 | 9.51M |
| 2026-07-03 | CNY 5.10 | +6.03% | CNY 4.86 | CNY 5.11 | CNY 4.82 | 12.83M |
| 2026-07-02 | CNY 4.81 | -1.43% | CNY 4.96 | CNY 5.04 | CNY 4.79 | 9.81M |
| 2026-07-01 | CNY 4.88 | +6.09% | CNY 4.60 | CNY 5.03 | CNY 4.53 | 14.47M |
| 2026-06-30 | CNY 4.60 | +0.44% | CNY 4.59 | CNY 4.65 | CNY 4.50 | 7.41M |
| 2026-06-29 | CNY 4.58 | +0.22% | CNY 4.60 | CNY 4.63 | CNY 4.39 | 10.28M |
| 2026-06-26 | CNY 4.57 | -3.18% | CNY 4.63 | CNY 4.72 | CNY 4.56 | 8.53M |
| 2026-06-25 | CNY 4.72 | -1.87% | CNY 4.78 | CNY 4.85 | CNY 4.68 | 8.50M |
| 2026-06-24 | CNY 4.81 | -6.05% | CNY 5.15 | CNY 5.16 | CNY 4.78 | 12.85M |
| 2026-06-23 | CNY 5.12 | +0.99% | CNY 5.01 | CNY 5.30 | CNY 5.01 | 11.30M |
| 2026-06-22 | CNY 5.07 | +1.40% | CNY 5.05 | CNY 5.15 | CNY 4.93 | 13.99M |
| 2026-06-18 | CNY 5.00 | -0.99% | CNY 5.00 | CNY 5.07 | CNY 4.93 | 7.57M |
| 2026-06-17 | CNY 5.05 | -3.63% | CNY 5.24 | CNY 5.27 | CNY 4.99 | 12.67M |
| 2026-06-16 | CNY 5.24 | -0.19% | CNY 5.22 | CNY 5.28 | CNY 5.09 | 7.41M |
| 2026-06-15 | CNY 5.25 | -2.23% | CNY 5.41 | CNY 5.47 | CNY 5.22 | 7.38M |
| 2026-06-12 | CNY 5.37 | +0.75% | CNY 5.36 | CNY 5.41 | CNY 5.27 | 5.82M |
| 2026-06-11 | CNY 5.33 | -0.93% | CNY 5.38 | CNY 5.44 | CNY 5.23 | 5.58M |
| 2026-06-10 | CNY 5.38 | -1.47% | CNY 5.47 | CNY 5.47 | CNY 5.30 | 6.30M |
| 2026-06-09 | CNY 5.46 | -1.62% | CNY 5.57 | CNY 5.59 | CNY 5.44 | 5.40M |
| 2026-06-08 | CNY 5.55 | -2.63% | CNY 5.65 | CNY 5.76 | CNY 5.50 | 8.08M |
| 2026-06-05 | CNY 5.70 | +0.71% | CNY 5.65 | CNY 5.84 | CNY 5.60 | 7.21M |
| 2026-06-04 | CNY 5.66 | -3.25% | CNY 5.83 | CNY 5.89 | CNY 5.65 | 6.97M |
| 2026-06-03 | CNY 5.85 | -1.18% | CNY 5.90 | CNY 5.90 | CNY 5.72 | 8.51M |
| 2026-06-02 | CNY 5.92 | -1.82% | CNY 6.10 | CNY 6.10 | CNY 5.86 | 7.74M |
| 2026-06-01 | CNY 6.03 | +2.38% | CNY 5.80 | CNY 6.08 | CNY 5.76 | 10.09M |
| 2026-05-29 | CNY 5.89 | +0.86% | CNY 5.84 | CNY 6.04 | CNY 5.83 | 9.61M |
| 2026-05-28 | CNY 5.84 | -2.18% | CNY 5.91 | CNY 5.97 | CNY 5.81 | 7.84M |
| 2026-05-27 | CNY 5.97 | +0.17% | CNY 5.89 | CNY 6.04 | CNY 5.83 | 8.83M |
| 2026-05-26 | CNY 5.96 | -1.32% | CNY 6.02 | CNY 6.15 | CNY 5.89 | 8.28M |