Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.500 | 7.560 | 7.470 | 7.530 | 7.530 | 5,761,700 |
| 2026-01-19 | 7.360 | 7.520 | 7.360 | 7.510 | 7.510 | 6,390,002 |
| 2026-01-16 | 7.470 | 7.490 | 7.350 | 7.370 | 7.370 | 4,613,600 |
| 2026-01-15 | 7.400 | 7.470 | 7.390 | 7.450 | 7.450 | 4,692,100 |
| 2026-01-14 | 7.460 | 7.520 | 7.380 | 7.450 | 7.450 | 8,423,100 |
| 2026-01-13 | 7.520 | 7.580 | 7.470 | 7.490 | 7.490 | 8,706,000 |
| 2026-01-12 | 7.530 | 7.560 | 7.450 | 7.510 | 7.510 | 8,630,700 |
| 2026-01-09 | 7.450 | 7.530 | 7.420 | 7.510 | 7.510 | 7,465,500 |
| 2026-01-08 | 7.360 | 7.470 | 7.330 | 7.450 | 7.450 | 5,313,700 |
| 2026-01-07 | 7.450 | 7.450 | 7.340 | 7.390 | 7.390 | 6,121,430 |
| 2026-01-06 | 7.370 | 7.470 | 7.350 | 7.460 | 7.460 | 5,633,630 |
| 2026-01-05 | 7.360 | 7.430 | 7.340 | 7.380 | 7.380 | 5,430,230 |
| 2025-12-31 | 7.350 | 7.400 | 7.230 | 7.310 | 7.310 | 6,035,700 |
| 2025-12-30 | 7.460 | 7.490 | 7.330 | 7.360 | 7.360 | 5,050,800 |
| 2025-12-29 | 7.550 | 7.560 | 7.380 | 7.440 | 7.440 | 4,891,700 |
| 2025-12-26 | 7.580 | 7.680 | 7.540 | 7.570 | 7.570 | 4,913,000 |
| 2025-12-25 | 7.530 | 7.630 | 7.480 | 7.580 | 7.580 | 5,029,600 |
| 2025-12-24 | 7.530 | 7.550 | 7.460 | 7.500 | 7.500 | 4,206,900 |
| 2025-12-23 | 7.640 | 7.730 | 7.500 | 7.530 | 7.530 | 4,650,700 |
| 2025-12-22 | 7.620 | 7.690 | 7.560 | 7.640 | 7.640 | 5,053,701 |
| 2025-12-19 | 7.490 | 7.660 | 7.420 | 7.640 | 7.640 | 5,717,697 |
| 2025-12-18 | 7.360 | 7.530 | 7.300 | 7.490 | 7.490 | 5,537,631 |
| 2025-12-17 | 7.430 | 7.500 | 7.270 | 7.370 | 7.370 | 6,095,000 |
| 2025-12-16 | 7.480 | 7.650 | 7.400 | 7.430 | 7.430 | 6,132,700 |
| 2025-12-15 | 7.360 | 7.570 | 7.290 | 7.490 | 7.490 | 8,426,603 |
| 2025-12-12 | 7.560 | 7.570 | 7.310 | 7.330 | 7.330 | 7,619,300 |
| 2025-12-11 | 7.770 | 7.770 | 7.520 | 7.550 | 7.550 | 5,251,701 |
| 2025-12-10 | 7.780 | 7.810 | 7.660 | 7.730 | 7.730 | 4,548,510 |
| 2025-12-09 | 7.900 | 7.950 | 7.720 | 7.790 | 7.790 | 5,516,100 |
| 2025-12-08 | 7.960 | 8.010 | 7.870 | 7.900 | 7.900 | 5,330,600 |
| 2025-12-05 | 7.970 | 7.980 | 7.870 | 7.960 | 7.960 | 4,694,100 |
| 2025-12-04 | 8.110 | 8.130 | 7.890 | 7.940 | 7.940 | 6,101,400 |
| 2025-12-03 | 8.210 | 8.220 | 8.060 | 8.090 | 8.090 | 5,457,303 |
| 2025-12-02 | 8.290 | 8.340 | 8.110 | 8.180 | 8.180 | 6,150,800 |
| 2025-12-01 | 8.070 | 8.320 | 8.040 | 8.230 | 8.230 | 7,589,300 |
| 2025-11-28 | 8.150 | 8.150 | 7.960 | 8.080 | 8.080 | 4,522,900 |
| 2025-11-27 | 7.960 | 8.100 | 7.870 | 8.050 | 8.050 | 6,445,601 |
| 2025-11-26 | 8.050 | 8.150 | 7.910 | 7.960 | 7.960 | 8,846,921 |
| 2025-11-25 | 7.900 | 8.180 | 7.800 | 8.030 | 8.030 | 12,085,712 |
| 2025-11-24 | 7.810 | 7.920 | 7.730 | 7.820 | 7.820 | 6,883,300 |
| 2025-11-21 | 7.940 | 8.110 | 7.730 | 7.740 | 7.740 | 8,160,210 |
| 2025-11-20 | 8.120 | 8.150 | 7.960 | 8.030 | 8.030 | 6,048,401 |
| 2025-11-19 | 8.120 | 8.200 | 8.020 | 8.150 | 8.150 | 7,579,900 |
| 2025-11-18 | 8.220 | 8.260 | 8.080 | 8.130 | 8.130 | 6,241,901 |
| 2025-11-17 | 8.300 | 8.340 | 8.200 | 8.250 | 8.250 | 6,588,801 |
| 2025-11-14 | 8.270 | 8.380 | 8.220 | 8.300 | 8.300 | 7,900,700 |
| 2025-11-13 | 8.360 | 8.390 | 8.190 | 8.300 | 8.300 | 11,589,300 |
| 2025-11-12 | 8.240 | 8.430 | 8.150 | 8.360 | 8.360 | 15,162,702 |
| 2025-11-11 | 8.090 | 8.230 | 8.040 | 8.180 | 8.180 | 8,755,600 |
| 2025-11-10 | 8.050 | 8.150 | 7.980 | 8.090 | 8.090 | 7,430,230 |
| 2025-11-07 | 7.970 | 8.070 | 7.930 | 8.010 | 8.010 | 5,507,747 |
| 2025-11-06 | 8.010 | 8.070 | 7.960 | 7.990 | 7.990 | 6,477,500 |
| 2025-11-05 | 7.960 | 8.080 | 7.940 | 8.010 | 8.010 | 9,463,511 |
| 2025-11-04 | 7.840 | 8.100 | 7.830 | 8.000 | 8.000 | 13,081,110 |
| 2025-11-03 | 7.710 | 7.950 | 7.700 | 7.890 | 7.890 | 11,316,629 |
| 2025-10-31 | 7.670 | 7.720 | 7.610 | 7.710 | 7.710 | 5,770,000 |
| 2025-10-30 | 7.700 | 7.780 | 7.650 | 7.660 | 7.660 | 7,504,710 |
| 2025-10-29 | 7.820 | 7.910 | 7.640 | 7.750 | 7.750 | 8,966,010 |
| 2025-10-28 | 7.700 | 7.950 | 7.650 | 7.900 | 7.900 | 12,226,731 |
| 2025-10-27 | 7.720 | 7.860 | 7.640 | 7.710 | 7.710 | 9,052,300 |
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.