Jiangsu NanFang Precision Co.,Ltd. (002553.SZ) SHZ
25.70
+0.87(+3.50%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.70
+0.87(+3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 24.85 | 25.7 | 25.7 | 26.49 | 24.46 | 20.39M |
| April 02, 2026 | 24.38 | 24.83 | 24.83 | 24.9 | 24.26 | 11.01M |
| April 01, 2026 | 24.75 | 24.61 | 24.61 | 24.88 | 24.21 | 13.01M |
| March 31, 2026 | 23.13 | 24.7 | 24.7 | 25.52 | 23.13 | 19.13M |
| March 30, 2026 | 23.11 | 23.2 | 23.2 | 23.32 | 22.88 | 4.5M |
| March 27, 2026 | 23.05 | 23.45 | 23.45 | 23.58 | 23.03 | 4.46M |
| March 26, 2026 | 24 | 23.62 | 23.62 | 24.06 | 23.52 | 6.21M |
| March 25, 2026 | 23.4 | 24.18 | 24.18 | 24.32 | 23.3 | 9.52M |
| March 24, 2026 | 23.56 | 23.43 | 23.43 | 23.67 | 22.8 | 7.2M |
| March 23, 2026 | 23.2 | 23.25 | 23.25 | 23.85 | 23.13 | 9.51M |
| March 20, 2026 | 23.44 | 23.41 | 23.41 | 23.9 | 23.11 | 7.67M |
| March 19, 2026 | 23.98 | 23.44 | 23.44 | 23.98 | 23.3 | 7.12M |
| March 18, 2026 | 24.76 | 24.29 | 24.29 | 24.81 | 23.77 | 8.9M |
| March 17, 2026 | 25.4 | 24.67 | 24.67 | 25.43 | 24.64 | 7.05M |
| March 16, 2026 | 25.15 | 25.47 | 25.47 | 25.47 | 24.93 | 6.55M |
| March 13, 2026 | 25.7 | 25.28 | 25.28 | 25.7 | 25.26 | 6.3M |
| March 12, 2026 | 26 | 25.75 | 25.75 | 26.24 | 25.7 | 6.27M |
| March 11, 2026 | 26.42 | 26.24 | 26.24 | 26.55 | 26.2 | 6.27M |
| March 10, 2026 | 25.91 | 26.36 | 26.36 | 26.4 | 25.91 | 4.28M |
| March 09, 2026 | 26 | 25.9 | 25.9 | 26 | 25.26 | 7.65M |
| March 06, 2026 | 26 | 26.26 | 26.26 | 26.3 | 25.88 | 4.89M |
| March 05, 2026 | 26.1 | 26.12 | 26.12 | 26.25 | 25.96 | 6.75M |
| March 04, 2026 | 28.24 | 25.91 | 25.91 | 28.24 | 25.29 | 5.54M |
| March 03, 2026 | 27.38 | 25.99 | 25.99 | 27.45 | 25.98 | 13.49M |
| March 02, 2026 | 27.99 | 27.38 | 27.38 | 27.99 | 27.3 | 15.05M |
| February 27, 2026 | 28.24 | 28.47 | 28.47 | 28.62 | 27.99 | 14.51M |
| February 26, 2026 | 28.39 | 28.24 | 28.24 | 28.39 | 28.12 | 11.36M |
| February 25, 2026 | 28.37 | 28.58 | 28.58 | 28.59 | 27.86 | 16.63M |
| February 24, 2026 | 28.23 | 28.32 | 28.32 | 28.59 | 27.63 | 19.54M |
| February 13, 2026 | 27.1 | 27.37 | 0 | 27.5 | 27.02 | 7.37M |
| February 12, 2026 | 27.02 | 27.23 | 0 | 27.35 | 27 | 6.18M |
| February 11, 2026 | 27.46 | 27.16 | 0 | 27.46 | 27.12 | 7.37M |
| February 10, 2026 | 26.99 | 27.56 | 0 | 27.8 | 26.99 | 11.65M |
| February 09, 2026 | 27.07 | 27.01 | 0 | 27.13 | 26.85 | 6.84M |
| February 06, 2026 | 26.75 | 26.8 | 0 | 27.13 | 26.61 | 6.96M |
| February 05, 2026 | 27.3 | 26.74 | 0 | 27.33 | 26.71 | 8.39M |
| February 04, 2026 | 27.71 | 27.45 | 0 | 27.71 | 27.21 | 9.41M |
| February 03, 2026 | 27.57 | 27.9 | 0 | 28.06 | 27.32 | 11.87M |
| February 02, 2026 | 27.57 | 27.75 | 0 | 28.32 | 27.31 | 15.49M |
| January 30, 2026 | 26.95 | 27.55 | 0 | 27.83 | 26.6 | 13.73M |
| January 29, 2026 | 28.4 | 27.4 | 0 | 28.45 | 27.4 | 17.63M |
| January 28, 2026 | 28.3 | 28.36 | 0 | 28.57 | 28.02 | 15.52M |
| January 27, 2026 | 29.18 | 28.67 | 0 | 29.18 | 27.71 | 27.98M |
| January 26, 2026 | 30.5 | 29.65 | 0 | 30.74 | 29.35 | 34.11M |
| January 23, 2026 | 29.52 | 30.45 | 0 | 31 | 29.25 | 44.17M |
| January 22, 2026 | 29.01 | 29.49 | 0 | 30.25 | 28.98 | 51.06M |
| January 21, 2026 | 28.15 | 28.35 | 0 | 28.44 | 27.77 | 15.33M |
| January 20, 2026 | 28.6 | 28.35 | 0 | 28.87 | 28.04 | 19.33M |
| January 19, 2026 | 28.28 | 28.58 | 0 | 28.88 | 27.75 | 29.48M |
| January 16, 2026 | 27.19 | 28 | 0 | 28.19 | 27.19 | 25.42M |
| January 15, 2026 | 26.97 | 27.19 | 0 | 27.38 | 26.93 | 9.87M |
| January 14, 2026 | 26.94 | 27.14 | 0 | 27.67 | 26.75 | 14.81M |
| January 13, 2026 | 28.25 | 27.12 | 0 | 28.26 | 27 | 17.82M |
| January 12, 2026 | 27.85 | 28.14 | 0 | 28.25 | 27.56 | 19.92M |
| January 09, 2026 | 27.28 | 27.65 | 0 | 27.68 | 27.23 | 14.57M |
| January 08, 2026 | 26.88 | 27.23 | 0 | 27.48 | 26.88 | 12.48M |
| January 07, 2026 | 27.34 | 27.04 | 0 | 27.59 | 26.93 | 12.99M |
| January 06, 2026 | 27.27 | 27.49 | 0 | 27.7 | 27.25 | 13.16M |
| January 05, 2026 | 27.15 | 27.32 | 0 | 27.43 | 27.01 | 11.65M |
| December 31, 2025 | 27.63 | 27.31 | 0 | 27.65 | 27.17 | 14.68M |