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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	21.02	20.09	20.09	21.03	20.02	23.55M
June 19, 2025	21.2	21.1	21.1	21.67	21.03	19.86M
June 18, 2025	21.7	21.21	21.21	21.72	21.05	24.8M
June 17, 2025	21.78	21.82	21.82	22.07	21.7	18.07M
June 16, 2025	21.8	21.93	21.93	22.33	21.67	21.49M
June 13, 2025	22.38	22.13	22.13	22.95	22.13	26.79M
June 12, 2025	22.82	22.64	22.64	23.14	22.6	33.53M
June 11, 2025	22.27	23.38	23.38	24.65	22.1	61.22M
June 10, 2025	22.31	22.49	22.49	22.91	21.39	39.4M
June 09, 2025	22.16	22.3	22.3	22.71	22.09	30.1M
June 06, 2025	22.24	21.76	21.76	22.24	21.75	20.82M
June 05, 2025	21.87	22.23	22.23	22.35	21.64	27.2M
June 04, 2025	21.88	21.97	21.97	22.39	21.87	21.6M
June 03, 2025	21.81	21.88	21.88	22.19	21.58	22.57M
May 30, 2025	23.54	22.24	22.24	23.54	22.22	42.53M
May 29, 2025	23.88	23.77	23.77	24.19	23.7	43.07M
May 28, 2025	24.02	24.32	24.32	25.4	23.7	57.82M
May 27, 2025	23.79	24.33	24.33	25.15	23.69	67.78M
May 26, 2025	23.18	24.15	24.15	24.2	22.64	52.25M

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