Nanxing Machinery Co., Ltd. - 002757.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.6	19.04	19.04	19.04	18.39	10.83M
September 04, 2025	18.83	18.51	18.51	18.99	18.15	9.25M
September 03, 2025	19.24	18.73	18.73	19.35	18.73	8.76M
September 02, 2025	19.98	19.24	19.24	20.08	19.13	11.85M
September 01, 2025	19.71	19.95	19.95	20.03	19.71	10.4M
August 29, 2025	20	19.69	19.69	20.1	19.69	14.66M
August 28, 2025	20.01	20.19	20.19	20.4	19.61	27.58M
August 27, 2025	22.29	20.77	20.77	22.51	20.74	40.66M
August 26, 2025	20.98	20.89	20.89	21.55	20.8	19.27M
August 25, 2025	21.24	21.05	21.05	21.47	20.88	27.95M
August 22, 2025	20.7	21.15	21.15	21.19	20.61	31.77M
August 21, 2025	20.56	20.85	20.85	20.86	20.2	27.09M
August 20, 2025	20.35	20.55	20.55	20.56	20.12	15.36M
August 19, 2025	20.41	20.55	20.55	20.85	20.23	22.92M
August 18, 2025	20.28	20.42	20.42	20.6	20.18	22.48M
August 15, 2025	19.8	20.21	20.21	20.25	19.75	13.01M
August 14, 2025	20.53	19.86	19.86	20.53	19.85	23.78M
August 13, 2025	20.44	20.69	20.69	20.88	20.31	23.76M
August 12, 2025	20.3	20.44	20.44	20.64	20.3	16.38M
August 11, 2025	20.1	20.51	20.51	20.53	20.02	21.44M
August 08, 2025	20.9	20.22	20.22	21.18	20.16	47.37M
August 07, 2025	22.55	21.9	21.9	22.69	21.8	39.53M
August 06, 2025	21.85	22.15	22.15	22.49	21.64	51.99M
August 05, 2025	21.2	22.22	22.22	22.89	20.68	70.85M
August 04, 2025	21.12	21.63	21.63	21.93	20.91	59.47M
August 01, 2025	22.32	21.22	21.22	22.8	20.57	95.56M
July 31, 2025	21.78	21.78	21.78	21.78	20.79	78.39M
July 30, 2025	19.2	19.8	19.8	20.15	19.12	37.25M
July 29, 2025	19.03	19.28	19.28	19.4	18.88	17.19M
July 28, 2025	19.4	19.22	19.22	19.65	18.91	20.62M
July 25, 2025	19.42	19.39	19.39	19.93	19.15	32.41M
July 24, 2025	19	19.05	19.05	19.15	18.86	15.3M
July 23, 2025	18.75	18.98	18.98	19.2	18.61	20.04M
July 22, 2025	19.52	18.91	18.91	19.57	18.81	29.42M
July 21, 2025	19.04	19.4	19.4	19.76	18.61	52.39M
July 18, 2025	20.02	20.02	20.02	20.02	19.57	42.36M
July 17, 2025	17.84	18.2	18.2	18.5	17.82	17.78M
July 16, 2025	18	17.97	17.97	18.44	17.9	15.6M
July 15, 2025	17.57	18.2	18.2	18.37	17.42	20M
July 14, 2025	17.92	17.8	17.8	18.05	17.75	7.14M
July 11, 2025	18.19	17.95	17.95	18.26	17.88	15.86M
July 10, 2025	18.23	18.36	18.36	18.73	18	12.87M
July 09, 2025	18.23	18.27	18.27	18.37	18.07	8.72M
July 08, 2025	17.95	18.18	18.18	18.23	17.81	6.71M
July 07, 2025	17.88	17.94	17.94	18.01	17.71	5.16M
July 04, 2025	18.1	17.93	17.93	18.35	17.92	8.5M
July 03, 2025	18.36	18.2	18.2	18.38	18.09	5.47M
July 02, 2025	18.41	18.17	18.17	18.41	18.06	8.45M
July 01, 2025	18.81	18.47	18.47	18.94	18.37	19.09M
June 30, 2025	18.19	18.96	18.96	19.75	18.05	30.57M
June 27, 2025	17.86	17.95	17.95	18.15	17.83	6.48M
June 26, 2025	18.04	17.95	17.95	18.36	17.84	10M
June 25, 2025	17.75	18.03	18.03	18.1	17.72	8.76M
June 24, 2025	17.32	17.75	17.75	17.88	17.32	8.71M
June 23, 2025	16.95	17.3	17.3	17.35	16.9	5.92M
June 20, 2025	17.28	17.12	17.12	17.49	17.01	6.57M
June 19, 2025	17.9	17.37	17.37	18.05	17.34	8.51M
June 18, 2025	18.3	17.88	17.88	18.3	17.76	9.1M
June 17, 2025	18.65	18.22	18.22	18.66	18.21	8.38M
June 16, 2025	18.3	18.67	18.67	18.74	18.21	7.23M

Nanxing Machinery Co., Ltd. (002757.SZ) SHZ