Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.200 | 5.350 | 5.100 | 5.100 | 5.100 | 6,689,200 |
| 2026-10-21 | 5.290 | 5.430 | 5.220 | 5.290 | 5.290 | 7,022,800 |
| 2026-10-20 | 5.220 | 5.320 | 5.100 | 5.290 | 5.290 | 7,941,101 |
| 2026-10-19 | 5.500 | 5.540 | 5.160 | 5.230 | 5.230 | 12,034,700 |
| 2026-10-16 | 5.430 | 5.720 | 5.370 | 5.600 | 5.600 | 15,135,200 |
| 2026-10-15 | 5.410 | 5.520 | 5.200 | 5.200 | 5.200 | 11,825,800 |
| 2026-10-14 | 6.060 | 6.110 | 5.550 | 5.560 | 5.560 | 16,858,320 |
| 2026-10-13 | 6.090 | 6.360 | 5.980 | 6.060 | 6.060 | 16,898,301 |
| 2026-10-12 | 5.900 | 6.400 | 5.900 | 6.220 | 6.220 | 21,606,420 |
| 2026-10-09 | 5.650 | 6.080 | 5.480 | 6.060 | 6.060 | 21,124,400 |
| 2026-10-08 | 5.620 | 5.890 | 5.510 | 5.650 | 5.650 | 15,484,500 |
| 2026-09-30 | 5.070 | 5.400 | 5.030 | 5.400 | 5.400 | 11,133,100 |
| 2026-09-29 | 4.930 | 5.000 | 4.890 | 4.910 | 4.910 | 4,494,600 |
| 2026-09-28 | 5.070 | 5.190 | 4.950 | 4.980 | 4.980 | 5,689,901 |
| 2026-09-24 | 5.170 | 5.290 | 5.080 | 5.110 | 5.110 | 5,829,100 |
| 2026-09-23 | 5.270 | 5.320 | 5.130 | 5.160 | 5.160 | 8,765,070 |
| 2026-09-22 | 5.320 | 5.450 | 5.190 | 5.300 | 5.300 | 8,861,373 |
| 2026-09-21 | 5.200 | 5.360 | 5.140 | 5.360 | 5.360 | 10,252,800 |
| 2026-09-18 | 5.100 | 5.320 | 5.070 | 5.220 | 5.220 | 11,954,200 |
| 2026-09-17 | 5.040 | 5.330 | 4.880 | 5.300 | 5.300 | 20,825,400 |
| 2026-09-16 | 5.110 | 5.250 | 4.980 | 5.030 | 5.030 | 13,765,900 |
| 2026-09-15 | 5.550 | 5.590 | 5.050 | 5.060 | 5.060 | 17,762,000 |
| 2026-09-14 | 5.830 | 5.900 | 5.400 | 5.420 | 5.420 | 24,181,900 |
| 2026-09-11 | 6.270 | 6.370 | 5.840 | 5.980 | 5.980 | 28,156,301 |
| 2026-09-10 | 6.920 | 7.020 | 6.470 | 6.470 | 6.470 | 28,850,199 |
| 2026-09-09 | 6.670 | 7.320 | 6.670 | 7.190 | 7.190 | 42,736,012 |
| 2026-09-08 | 6.600 | 6.660 | 6.510 | 6.660 | 6.660 | 20,472,900 |
| 2026-09-07 | 5.930 | 6.300 | 5.930 | 6.050 | 6.050 | 20,971,500 |
| 2026-09-04 | 5.510 | 5.830 | 5.400 | 5.820 | 5.820 | 15,156,286 |
| 2026-09-03 | 5.590 | 5.760 | 5.400 | 5.620 | 5.620 | 16,115,286 |
| 2026-09-02 | 5.440 | 5.960 | 5.440 | 5.530 | 5.530 | 22,342,785 |
| 2026-09-01 | 5.160 | 5.640 | 5.160 | 5.430 | 5.430 | 17,579,301 |
| 2026-08-31 | 5.420 | 5.680 | 5.100 | 5.180 | 5.180 | 17,467,447 |
| 2026-08-28 | 5.300 | 5.480 | 5.250 | 5.340 | 5.340 | 11,592,446 |
| 2026-08-27 | 4.950 | 5.250 | 4.950 | 5.220 | 5.220 | 11,187,106 |
| 2026-08-26 | 4.800 | 4.960 | 4.800 | 4.930 | 4.930 | 4,582,100 |
| 2026-08-25 | 4.970 | 5.120 | 4.860 | 4.930 | 4.930 | 8,178,501 |
| 2026-08-24 | 4.820 | 5.190 | 4.820 | 4.950 | 4.950 | 9,315,300 |
| 2026-08-21 | 5.060 | 5.060 | 4.840 | 4.910 | 4.910 | 10,656,500 |
| 2026-08-20 | 4.920 | 5.300 | 4.770 | 5.180 | 5.180 | 19,410,080 |
| 2026-08-19 | 5.110 | 5.220 | 4.910 | 5.000 | 5.000 | 18,439,500 |
| 2026-08-18 | 4.700 | 5.240 | 4.680 | 5.080 | 5.080 | 19,623,703 |
| 2026-08-17 | 4.610 | 4.800 | 4.610 | 4.760 | 4.760 | 7,378,400 |
| 2026-08-14 | 4.550 | 4.630 | 4.450 | 4.570 | 4.570 | 4,397,100 |
| 2026-08-13 | 4.660 | 4.660 | 4.490 | 4.500 | 4.500 | 7,728,402 |
| 2026-08-12 | 4.770 | 4.920 | 4.710 | 4.760 | 4.760 | 7,104,400 |
| 2026-08-11 | 4.810 | 4.810 | 4.660 | 4.700 | 4.700 | 9,550,000 |
| 2026-08-10 | 4.620 | 4.950 | 4.570 | 4.950 | 4.950 | 9,937,366 |
| 2026-08-07 | 4.500 | 4.700 | 4.480 | 4.550 | 4.550 | 7,068,868 |
| 2026-08-06 | 4.430 | 4.660 | 4.360 | 4.480 | 4.480 | 7,182,608 |
| 2026-08-05 | 4.430 | 4.460 | 4.370 | 4.420 | 4.420 | 3,561,210 |
| 2026-08-04 | 4.450 | 4.480 | 4.350 | 4.440 | 4.440 | 3,556,900 |
| 2026-08-03 | 4.200 | 4.440 | 4.190 | 4.440 | 4.440 | 5,625,500 |
| 2026-07-31 | 4.140 | 4.200 | 4.110 | 4.180 | 4.180 | 2,772,166 |
| 2026-07-30 | 4.190 | 4.230 | 4.100 | 4.110 | 4.110 | 2,993,700 |
| 2026-07-29 | 4.160 | 4.250 | 4.100 | 4.190 | 4.190 | 2,964,201 |
| 2026-07-28 | 4.020 | 4.290 | 4.010 | 4.190 | 4.190 | 4,808,401 |
| 2026-07-27 | 3.940 | 4.080 | 3.940 | 4.060 | 4.060 | 2,295,700 |
| 2026-07-24 | 3.960 | 4.000 | 3.910 | 3.950 | 3.950 | 1,884,100 |
| 2026-07-23 | 3.860 | 3.990 | 3.830 | 3.990 | 3.990 | 2,683,000 |
Page 1 of 21 · 1,212 trading daysOlder →
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.