Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Nanning Department Store Co., Ltd. (600712.SS)

5.43
+0.10
+(1.88%)
As of 11:29:53 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20255.355.445.335.435.439,858,627
Apr 30, 20255.415.465.325.335.3315,346,340
Apr 29, 20255.285.435.235.385.3820,384,008
Apr 28, 20255.645.735.345.365.3624,877,400
Apr 25, 20255.535.575.445.465.4618,728,800
Apr 24, 20255.695.745.455.475.4734,356,119
Apr 23, 20255.955.955.735.755.7540,933,453
Apr 22, 20255.816.075.766.026.0255,214,855
Apr 21, 20255.775.865.655.785.7840,793,802
Apr 18, 20256.046.205.825.825.8255,649,300
Apr 17, 20256.246.496.036.146.1473,418,750
Apr 16, 20255.886.805.886.566.56105,075,147
Apr 15, 20257.107.806.506.516.51136,546,416
Apr 14, 20257.107.107.107.107.107,877,596
Apr 11, 20255.966.455.836.456.4555,852,755
Apr 10, 20255.475.945.315.865.8650,080,300
Apr 9, 20255.035.504.685.495.4934,955,636
Apr 8, 20254.745.164.615.035.0324,116,800
Apr 7, 20255.015.074.744.744.7416,345,700
Apr 3, 20255.115.335.105.275.2712,022,300
Apr 2, 20255.255.275.155.175.179,704,800
Apr 1, 20255.355.385.205.235.2313,060,600
Mar 31, 20255.265.445.125.345.3414,247,800
Mar 28, 20255.605.635.285.285.2825,213,100
Mar 27, 20255.705.755.645.665.6612,563,093
Mar 26, 20255.725.835.705.725.7212,098,301
Mar 25, 20255.695.745.635.715.7112,685,500
Mar 24, 20255.885.985.645.745.7421,977,000
Mar 21, 20256.076.085.855.885.8818,852,600
Mar 20, 20256.256.266.056.106.1016,465,320
Mar 19, 20256.326.346.206.256.2511,900,400
Mar 18, 20256.376.426.266.356.3515,174,300
Mar 17, 20256.586.606.356.376.3723,432,832
Mar 14, 20256.516.606.476.546.5431,508,048
Mar 13, 20256.376.586.336.436.4328,603,557
Mar 12, 20256.366.486.306.336.3326,967,973
Mar 11, 20256.226.526.086.336.3350,432,755
Mar 10, 20255.706.245.686.246.2434,947,990
Mar 7, 20255.725.735.645.675.678,904,710
Mar 6, 20255.685.755.675.715.7112,249,301
Mar 5, 20255.805.825.645.705.709,390,370
Mar 4, 20255.705.735.625.735.737,691,404
Mar 3, 20255.785.805.655.725.7212,789,120
Feb 28, 20256.036.035.755.795.7921,730,634
Feb 27, 20255.746.055.716.046.0432,653,556
Feb 26, 20255.705.805.655.715.7111,688,081
Feb 25, 20255.765.855.675.705.7012,400,600
Feb 24, 20255.875.885.725.785.7814,602,000
Feb 21, 20255.996.015.815.865.8618,642,332
Feb 20, 20255.926.155.926.016.0121,181,703
Feb 19, 20255.776.145.705.955.9521,788,119
Feb 18, 20256.056.055.765.795.7915,397,700
Feb 17, 20255.806.045.806.046.0417,486,307
Feb 14, 20255.946.005.735.875.8718,649,000
Feb 13, 20255.966.045.905.985.9816,579,200
Feb 12, 20255.935.995.875.955.9514,728,431
Feb 11, 20256.106.145.915.955.9514,874,701
Feb 10, 20256.026.125.906.086.0817,252,000
Feb 7, 20255.756.125.715.965.9618,448,800
Feb 6, 20255.695.745.595.745.7411,821,540
Feb 5, 20255.835.875.625.655.6511,338,322
Jan 27, 20255.876.045.835.835.8312,593,123
Jan 24, 20255.785.875.685.845.8411,221,603
Jan 23, 20255.916.015.795.815.8113,782,286
Jan 22, 20256.066.065.805.845.8416,264,680
Jan 21, 20256.086.325.936.126.1218,669,811
Jan 20, 20256.066.246.006.086.0815,661,900
Jan 17, 20256.386.436.096.106.1020,475,450
Jan 16, 20256.316.666.316.466.4627,324,202
Jan 15, 20256.146.585.996.426.4229,148,902
Jan 14, 20255.806.145.806.106.1021,036,800
Jan 13, 20255.705.915.635.795.7918,236,900
Jan 10, 20256.436.435.905.925.9229,684,800
Jan 9, 20256.676.776.336.446.4427,216,678
Jan 8, 20256.806.946.606.726.7223,826,500
Jan 7, 20256.707.066.666.876.8728,703,800
Jan 6, 20256.416.966.196.786.7836,570,180
Jan 3, 20257.237.286.716.716.7144,048,800
Jan 2, 20257.237.607.107.457.4550,491,142
Dec 31, 20247.177.887.107.237.2355,260,486
Dec 30, 20247.007.366.907.307.3046,053,361
Dec 27, 20247.297.506.887.067.0664,809,465
Dec 26, 20246.457.286.427.287.2867,945,136
Dec 25, 20247.007.006.336.626.6247,994,136
Dec 24, 20246.366.736.156.736.7315,046,516
Dec 23, 20246.646.666.096.126.1234,875,970
Dec 20, 20246.997.116.676.696.6928,522,576
Dec 19, 20246.917.086.716.926.9224,409,476
Dec 18, 20247.117.306.977.117.1136,754,181
Dec 17, 20247.507.807.077.307.3058,645,329
Dec 16, 20247.328.057.267.857.8570,440,937
Dec 13, 20247.537.737.227.327.3269,229,613
Dec 12, 20246.957.586.907.587.5875,999,241
Dec 11, 20246.656.966.616.896.8927,271,502
Dec 10, 20247.007.046.656.716.7127,904,400
Dec 9, 20246.967.056.696.796.7927,804,813
Dec 6, 20246.887.086.676.996.9934,157,202
Dec 5, 20246.687.026.586.906.9038,642,625
Dec 4, 20246.607.086.576.786.7844,742,102
Dec 3, 20246.766.976.536.766.7650,837,981
Dec 2, 20246.537.206.326.996.9973,012,950
Nov 29, 20246.406.776.296.656.6580,148,617
Nov 28, 20245.696.295.696.296.2948,389,430
Nov 27, 20245.595.775.405.725.7221,910,946
Nov 26, 20245.585.905.515.615.6121,694,741
Nov 25, 20245.445.585.305.585.5814,535,401
Nov 22, 20245.635.735.465.475.4717,819,024
Nov 21, 20245.805.845.525.615.6126,760,900
Nov 20, 20245.595.945.555.815.8121,380,000
Nov 19, 20245.565.645.425.625.6219,077,604
Nov 18, 20246.096.155.525.565.5631,472,743
Nov 15, 20246.366.456.056.106.1020,822,240
Nov 14, 20246.586.726.306.346.3421,274,400
Nov 13, 20246.866.956.426.606.6029,446,560
Nov 12, 20246.516.976.476.756.7545,477,648
Nov 11, 20245.906.435.886.406.4045,474,475
Nov 8, 20246.206.245.956.086.0835,035,500
Nov 7, 20245.796.255.756.166.1645,020,400
Nov 6, 20246.146.195.835.885.8845,852,886
Nov 5, 20245.996.285.906.146.1448,116,610
Nov 4, 20245.366.095.366.006.0076,573,533
Nov 1, 20246.006.095.665.665.6672,657,999
Oct 31, 20246.806.805.986.296.29117,053,797
Oct 30, 20245.906.595.906.596.5981,900,823
Oct 29, 20246.146.145.585.995.99116,836,199
Oct 28, 20245.335.585.335.585.5814,757,796
Oct 25, 20245.145.365.005.075.07109,256,825
Oct 24, 20244.514.874.434.874.8762,834,922
Oct 23, 20244.354.614.314.434.4341,654,203
Oct 22, 20244.404.454.294.364.3643,841,118
Oct 21, 20244.284.744.184.554.5586,525,463
Oct 18, 20244.064.314.054.314.3161,718,496
Oct 17, 20243.953.993.913.923.929,111,836
Oct 16, 20243.934.003.913.943.9410,771,836
Oct 15, 20244.004.103.953.983.9812,313,096
Oct 14, 20244.014.083.924.044.0417,562,472
Oct 11, 20244.094.244.024.044.0423,378,737
Oct 10, 20243.904.243.834.124.1232,285,061
Oct 9, 20244.284.283.963.963.9629,616,201
Oct 8, 20244.644.654.054.404.4055,245,162
Sep 30, 20244.094.263.904.244.2445,789,376
Sep 27, 20243.843.903.773.903.9016,286,436
Sep 26, 20243.643.783.643.783.7821,211,700
Sep 25, 20243.693.723.613.643.6420,056,001
Sep 24, 20243.563.683.563.613.6119,905,600
Sep 23, 20243.563.583.533.563.566,451,000
Sep 20, 20243.573.593.533.573.578,718,385
Sep 19, 20243.483.583.453.573.5714,572,000
Sep 18, 20243.403.463.343.453.456,425,400
Sep 13, 20243.403.463.383.413.415,831,085
Sep 12, 20243.413.453.403.403.405,193,585
Sep 11, 20243.533.533.403.443.4412,443,300
Sep 10, 20243.523.623.503.563.5613,594,480
Sep 9, 20243.493.573.453.553.5514,396,180
Sep 6, 20243.423.523.423.483.4814,665,780
Sep 5, 20243.383.443.383.423.424,664,000
Sep 4, 20243.403.423.373.383.384,399,100
Sep 3, 20243.403.443.383.413.415,581,200
Sep 2, 20243.443.493.403.403.409,035,900
Aug 30, 20243.423.553.383.473.4717,564,187
Aug 29, 20243.423.493.303.443.4417,135,900
Aug 28, 20243.553.663.413.443.4421,831,764
Aug 27, 20243.373.403.353.363.365,344,400
Aug 26, 20243.273.383.263.373.376,072,000
Aug 23, 20243.313.323.253.283.287,607,920
Aug 22, 20243.373.393.303.313.316,436,301
Aug 21, 20243.393.413.373.383.384,099,800
Aug 20, 20243.403.433.383.403.405,206,500
Aug 19, 20243.393.443.383.423.426,230,200
Aug 16, 20243.443.473.403.413.416,270,601
Aug 15, 20243.373.453.353.453.4511,162,000
Aug 14, 20243.483.483.383.393.3911,072,000
Aug 13, 20243.463.483.363.483.4810,382,004
Aug 12, 20243.583.623.423.443.4419,036,104
Aug 9, 20243.753.783.583.633.6334,841,004
Aug 8, 20243.634.133.613.893.8950,008,604
Aug 7, 20243.673.853.573.753.7530,961,440
Aug 6, 20243.673.773.463.733.7328,815,846
Aug 5, 20243.603.793.503.523.5226,850,861
Aug 2, 20243.433.563.423.533.5317,061,600
Aug 1, 20243.473.533.443.453.4510,357,900
Jul 31, 20243.413.523.403.503.5011,354,700
Jul 30, 20243.353.463.333.413.419,109,800
Jul 29, 20243.353.383.313.363.364,044,620
Jul 26, 20243.323.393.323.353.356,036,700
Jul 25, 20243.273.333.253.313.314,214,850
Jul 24, 20243.303.343.273.273.275,696,600
Jul 23, 20243.343.423.313.323.327,109,900
Jul 22, 20243.393.393.303.353.3510,981,200
Jul 19, 20243.443.443.363.403.408,726,020
Jul 18, 20243.503.503.383.473.4711,352,501
Jul 17, 20243.503.603.463.553.5514,256,020
Jul 16, 20243.503.563.453.503.509,643,100
Jul 15, 20243.593.613.493.533.5311,896,002
Jul 12, 20243.713.793.613.653.6518,826,690
Jul 11, 20243.643.863.583.703.7024,728,720
Jul 10, 20243.533.693.493.623.6218,248,920
Jul 9, 20243.603.613.393.583.5820,715,300
Jul 8, 20243.513.773.473.653.6524,745,130
Jul 5, 20243.583.583.583.583.58-
Jul 4, 20243.923.923.543.583.5839,515,100
Jul 3, 20243.373.743.373.743.7415,624,016
Jul 2, 20243.343.433.333.403.409,057,399
Jul 1, 20243.373.453.233.383.3820,491,734
Jun 28, 20243.343.693.333.513.5125,387,834
Jun 27, 20243.353.443.343.353.355,277,443
Jun 26, 20243.293.373.183.373.375,174,700
Jun 25, 20243.183.303.173.273.276,438,700
Jun 24, 20243.253.273.153.173.175,985,200
Jun 21, 20243.283.333.233.283.284,082,901
Jun 20, 20243.363.373.253.283.286,859,200
Jun 19, 20243.393.413.343.373.374,504,916
Jun 18, 20243.373.413.363.393.394,332,300
Jun 17, 20243.463.463.363.373.376,187,300
Jun 14, 20243.453.473.393.463.464,291,600
Jun 13, 20243.493.543.453.463.465,954,200
Jun 12, 20243.453.523.443.513.515,786,600
Jun 11, 20243.553.573.413.443.447,054,124
Jun 7, 20243.353.573.323.553.5510,970,855
Jun 6, 20243.463.493.273.313.3112,882,355
Jun 5, 20243.543.543.453.463.466,276,000
Jun 4, 20243.563.563.463.523.526,778,436
Jun 3, 20243.633.653.523.563.568,903,300
May 31, 20243.623.663.623.643.645,400,200
May 30, 20243.673.713.623.633.637,651,000
May 29, 20243.683.753.663.683.686,461,200
May 28, 20243.773.783.673.683.689,234,900
May 27, 20243.793.873.743.803.807,291,200
May 24, 20243.813.843.763.763.766,177,182
May 23, 20243.893.903.763.793.798,051,600
May 22, 20243.893.943.883.893.897,455,082
May 21, 20243.913.963.873.893.898,997,001
May 20, 20243.994.003.923.933.939,746,000
May 17, 20244.014.013.923.993.9911,345,500
May 16, 20243.904.043.904.024.0215,105,700
May 15, 20243.853.963.833.883.889,489,259
May 14, 20243.743.873.743.853.8510,444,459
May 13, 20243.853.853.703.743.7413,824,680
May 10, 20243.963.993.863.883.8810,945,600
May 9, 20243.893.993.893.963.9613,240,100
May 8, 20243.914.113.873.943.9424,086,780
May 7, 20243.903.943.883.903.908,435,980
May 6, 20243.873.923.823.923.9211,877,300