Jiangsu NanFang Precision Co.,Ltd. - 002553.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	28.39	28.94	28.94	29.25	28.39	12.62M
October 23, 2025	28.51	28.3	28.3	28.54	27.89	8.95M
October 22, 2025	28.09	28.68	28.68	29.1	28.05	13.16M
October 21, 2025	28	28.35	28.35	28.37	27.81	9.75M
October 20, 2025	27.78	28	28	28.38	27.6	12.32M
October 17, 2025	28.72	27.25	27.25	28.75	27.18	13.08M
October 16, 2025	29.33	28.72	28.72	29.47	28.62	11.36M
October 15, 2025	29.28	29.75	29.75	29.89	28.38	17.62M
October 14, 2025	28.99	29.2	29.2	30.35	28.99	16.84M
October 13, 2025	27.45	28.91	28.91	29.1	27.42	13.13M
October 10, 2025	30.6	29.76	29.76	30.6	29.75	14.31M
October 09, 2025	30.02	30.67	30.67	30.78	29.65	21.02M
September 30, 2025	29.78	29.89	29.89	30.18	29.51	14.85M
September 29, 2025	29.52	29.67	29.67	29.75	29.05	13.05M
September 26, 2025	30.3	29.5	29.5	30.3	29.49	14.21M
September 25, 2025	30.46	30.22	30.22	30.84	30.06	15.8M
September 24, 2025	30.15	30.53	30.53	30.58	29.51	17.26M
September 23, 2025	30.8	30.35	30.35	31.04	29.79	20.73M
September 22, 2025	30.56	30.8	30.8	31.14	30.47	17.43M
September 19, 2025	31.99	30.8	30.8	31.99	30.56	31.93M
September 18, 2025	33.03	32.31	32.31	33.82	31.89	49.23M
September 17, 2025	32.79	33.09	33.09	33.64	32.54	41.31M
September 16, 2025	31	33.28	33.28	33.53	30.81	56.11M
September 15, 2025	30.75	31.2	31.2	31.68	30.7	22.98M
September 12, 2025	31.2	30.92	30.92	31.86	30.83	27.93M
September 11, 2025	30.06	31.2	31.2	31.28	29.96	25.54M
September 10, 2025	30.54	30.38	30.38	31.04	30.2	19.41M
September 09, 2025	31.47	30.81	30.81	31.47	30.7	23.91M
September 08, 2025	30.59	31.78	31.78	31.99	30.42	35.76M
September 05, 2025	29.4	30.67	30.67	30.75	29.02	28.88M
September 04, 2025	30.43	29.3	29.3	31.15	28.59	33.18M
September 03, 2025	32.86	30.6	30.6	32.86	30.57	38.04M
September 02, 2025	32.32	33.02	33.02	33.65	30.56	61.57M
September 01, 2025	33.48	32.61	32.61	34.15	32.26	50.98M
August 29, 2025	35.92	33.96	33.96	35.92	33.58	67.23M
August 28, 2025	33.16	36.28	36.28	36.36	32.68	92.84M
August 27, 2025	33	34.02	34.02	35.23	32.9	78.91M
August 26, 2025	32.8	33.24	33.24	34.58	32.6	65.35M
August 25, 2025	34.5	33.8	33.8	36.5	33.6	95.22M
August 22, 2025	31.82	34.34	34.34	35.12	30.8	113.07M
August 21, 2025	35.48	32.55	32.55	35.58	32.21	133.24M
August 20, 2025	32.5	33	33	33	32.2	24.68M
August 19, 2025	27.15	30	30	30	26.6	54.62M
August 18, 2025	26.75	27.27	27.27	27.67	26.56	50.23M
August 15, 2025	26.32	26.74	26.74	27.23	26.26	41.61M
August 14, 2025	27.61	26.72	26.72	27.61	26.21	58.57M
August 13, 2025	26.33	27.69	27.69	28.67	26.2	72.53M
August 12, 2025	26.25	26.36	26.36	27.25	26	55.31M
August 11, 2025	26.2	26.25	26.25	26.46	25.81	56.01M
August 08, 2025	25.5	26.46	26.46	28.5	25.36	89.19M
August 07, 2025	25.94	25.98	25.98	26.5	25.61	50.3M
August 06, 2025	25.41	25.94	25.94	26.2	25.1	52.04M
August 05, 2025	24.54	25.4	25.4	25.5	24.48	46.17M
August 04, 2025	23.67	24.54	24.54	24.55	23.58	20.17M
August 01, 2025	24.14	23.9	23.9	24.4	23.83	17.53M
July 31, 2025	24.7	24.24	24.24	24.95	24.14	24.59M
July 30, 2025	24.74	24.93	24.93	25.29	24.49	28.2M
July 29, 2025	24.72	24.84	24.84	24.96	24.6	21.32M
July 28, 2025	24.9	25.04	25.04	25.28	24.76	31.54M
July 25, 2025	24.8	24.75	24.75	24.9	24.5	23.32M

Jiangsu NanFang Precision Co.,Ltd. (002553.SZ) SHZ