Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.900 | 3.920 | 3.800 | 3.840 | 3.840 | 2,495,601 |
| 2026-07-21 | 3.980 | 3.990 | 3.820 | 3.900 | 3.900 | 3,841,100 |
| 2026-07-20 | 4.050 | 4.120 | 3.930 | 3.970 | 3.970 | 5,334,300 |
| 2026-07-17 | 4.020 | 4.110 | 3.920 | 3.920 | 3.920 | 3,745,200 |
| 2026-07-16 | 4.050 | 4.150 | 4.010 | 4.080 | 4.080 | 2,822,200 |
| 2026-07-15 | 4.030 | 4.130 | 4.010 | 4.050 | 4.050 | 2,860,500 |
| 2026-07-14 | 4.080 | 4.100 | 3.910 | 4.080 | 4.080 | 3,763,320 |
| 2026-07-13 | 4.300 | 4.300 | 4.050 | 4.100 | 4.100 | 4,323,400 |
| 2026-07-10 | 4.250 | 4.360 | 4.040 | 4.290 | 4.290 | 6,750,800 |
| 2026-07-09 | 4.140 | 4.380 | 4.010 | 4.220 | 4.220 | 7,744,701 |
| 2026-07-08 | 3.980 | 4.140 | 3.890 | 4.090 | 4.090 | 5,486,500 |
| 2026-07-07 | 4.060 | 4.150 | 3.890 | 3.980 | 3.980 | 6,269,013 |
| 2026-07-06 | 4.150 | 4.380 | 4.000 | 4.060 | 4.060 | 9,130,401 |
| 2026-07-03 | 4.000 | 4.220 | 3.990 | 4.130 | 4.130 | 6,631,501 |
| 2026-07-02 | 4.040 | 4.220 | 4.030 | 4.040 | 4.040 | 6,901,432 |
| 2026-07-01 | 3.780 | 4.020 | 3.780 | 4.020 | 4.020 | 7,162,400 |
| 2026-06-30 | 3.760 | 3.900 | 3.640 | 3.830 | 3.830 | 6,955,600 |
| 2026-06-29 | 3.620 | 3.790 | 3.440 | 3.770 | 3.770 | 8,252,602 |
| 2026-06-26 | 3.610 | 3.710 | 3.490 | 3.610 | 3.610 | 8,553,702 |
| 2026-06-25 | 3.730 | 3.780 | 3.650 | 3.650 | 3.650 | 7,959,255 |
| 2026-06-24 | 4.070 | 4.140 | 3.840 | 3.840 | 3.840 | 9,481,301 |
| 2026-06-23 | 4.060 | 4.220 | 4.000 | 4.040 | 4.040 | 12,193,607 |
| 2026-06-22 | 4.070 | 4.170 | 4.070 | 4.070 | 4.070 | 5,179,900 |
| 2026-06-18 | 4.380 | 4.400 | 4.280 | 4.280 | 4.280 | 10,550,910 |
| 2026-06-17 | 4.690 | 4.700 | 4.500 | 4.500 | 4.500 | 9,738,800 |
| 2026-06-16 | 4.650 | 4.820 | 4.630 | 4.740 | 4.740 | 13,789,400 |
| 2026-06-15 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,552,000 |
| 2026-06-12 | 4.870 | 4.970 | 4.720 | 4.890 | 4.890 | 6,506,100 |
| 2026-06-11 | 4.910 | 4.960 | 4.750 | 4.810 | 4.810 | 6,197,311 |
| 2026-06-10 | 5.010 | 5.130 | 4.910 | 4.970 | 4.970 | 6,028,112 |
| 2026-06-09 | 5.370 | 5.420 | 5.120 | 5.140 | 5.140 | 8,883,410 |
| 2026-06-08 | 5.400 | 5.560 | 5.300 | 5.390 | 5.390 | 6,137,665 |
| 2026-06-05 | 5.520 | 5.660 | 5.450 | 5.540 | 5.540 | 5,853,600 |
| 2026-06-04 | 5.880 | 5.880 | 5.610 | 5.610 | 5.610 | 8,770,500 |
| 2026-06-03 | 5.940 | 6.120 | 5.860 | 5.900 | 5.900 | 7,712,115 |
| 2026-06-02 | 6.010 | 6.060 | 5.870 | 5.940 | 5.940 | 12,639,700 |
| 2026-06-01 | 5.500 | 5.780 | 5.500 | 5.780 | 5.780 | 4,477,500 |
| 2026-05-29 | 5.440 | 5.690 | 5.390 | 5.500 | 5.500 | 6,154,900 |
| 2026-05-28 | 5.450 | 5.540 | 5.340 | 5.450 | 5.450 | 4,370,900 |
| 2026-05-27 | 5.640 | 5.690 | 5.450 | 5.500 | 5.500 | 4,857,301 |
| 2026-05-26 | 5.480 | 5.740 | 5.450 | 5.650 | 5.650 | 6,397,801 |
| 2026-05-25 | 5.760 | 5.800 | 5.460 | 5.500 | 5.500 | 8,959,901 |
| 2026-05-22 | 5.760 | 5.840 | 5.730 | 5.750 | 5.750 | 4,527,500 |
| 2026-05-21 | 5.920 | 6.070 | 5.720 | 5.750 | 5.750 | 9,611,839 |
| 2026-05-20 | 6.300 | 6.320 | 5.990 | 5.990 | 5.990 | 11,119,400 |
| 2026-05-19 | 6.300 | 6.520 | 6.240 | 6.310 | 6.310 | 14,550,120 |
| 2026-05-18 | 5.990 | 6.240 | 5.920 | 6.240 | 6.240 | 13,627,070 |
| 2026-05-15 | 6.000 | 6.090 | 5.910 | 5.940 | 5.940 | 7,067,005 |
| 2026-05-14 | 6.080 | 6.110 | 5.920 | 6.040 | 6.040 | 8,838,310 |
| 2026-05-13 | 5.720 | 6.080 | 5.720 | 6.000 | 6.000 | 12,114,800 |
| 2026-05-12 | 5.780 | 6.030 | 5.750 | 5.800 | 5.800 | 11,236,000 |
| 2026-05-11 | 5.880 | 6.040 | 5.720 | 5.750 | 5.750 | 15,897,300 |
| 2026-05-08 | 5.480 | 5.790 | 5.480 | 5.790 | 5.790 | 13,164,920 |
| 2026-05-07 | 5.440 | 5.570 | 5.400 | 5.510 | 5.510 | 14,301,300 |
| 2026-05-06 | 5.520 | 5.600 | 5.440 | 5.440 | 5.440 | 29,826,330 |
| 2026-04-30 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 6,288,700 |
| 2026-04-29 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2026-04-28 | 5.910 | 6.190 | 5.830 | 6.030 | 6.030 | 14,927,500 |
| 2026-04-27 | 6.000 | 6.000 | 5.730 | 5.940 | 5.940 | 14,607,200 |
| 2026-04-24 | 5.830 | 6.060 | 5.800 | 6.010 | 6.010 | 14,055,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.