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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.55	24.69	24.69	24.95	24.55	25.43M
July 23, 2025	24.74	24.69	24.69	25.15	24.61	38.19M
July 22, 2025	25.4	24.65	24.65	25.42	24.54	58.45M
July 21, 2025	25.62	25.79	25.79	26.46	25.1	61.85M
July 18, 2025	25.38	25.54	25.54	26.5	25.27	67.94M
July 17, 2025	25	25.65	25.65	27.14	24.27	92.48M
July 16, 2025	23.56	25.16	25.16	25.5	23.56	85.4M
July 15, 2025	25	24.2	24.2	25.88	24.03	98.27M
July 14, 2025	22.5	23.53	23.53	23.98	22.35	59.25M
July 11, 2025	22.15	22.41	22.41	22.55	21.7	38.51M
July 10, 2025	21.45	22.37	22.37	23.16	21.31	51.95M
July 09, 2025	21.48	21.7	21.7	22.2	21.48	27.12M
July 08, 2025	21.16	21.39	21.39	21.5	21.05	14.03M
July 07, 2025	21.2	21.28	21.18	21.38	21.01	10.29M
July 04, 2025	21.7	21.27	21.27	21.7	21.13	14.78M
July 03, 2025	21.7	21.61	21.61	21.84	21.41	15.88M
July 02, 2025	22.14	21.75	21.75	22.14	21.56	21.85M
July 01, 2025	21.55	22.19	22.19	22.41	21.44	38.95M
June 30, 2025	21.1	21.48	21.48	21.6	21.06	17.69M
June 27, 2025	21.16	21.18	21.18	21.43	21.08	14.69M
June 26, 2025	21.39	21.18	21.18	21.79	21.15	23.45M
June 25, 2025	21.28	21.4	21.4	21.56	21.05	28.88M
June 24, 2025	20.27	21.27	21.27	21.52	20.27	36.54M
June 23, 2025	19.74	20.23	20.23	20.26	19.68	15.87M

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