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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	17.11	17.2	17.2	17.3	17.1	3.89M
October 23, 2025	17.06	17.18	17.18	17.2	16.85	4.38M
October 22, 2025	17.22	17.14	17.14	17.31	17.1	3.95M
October 21, 2025	16.91	17.15	17.15	17.25	16.81	4.43M
October 20, 2025	16.93	16.84	16.84	16.96	16.73	3.42M
October 17, 2025	17.13	16.71	16.71	17.18	16.69	5.09M
October 16, 2025	17.38	17.13	17.13	17.38	17.1	4.05M
October 15, 2025	17.18	17.37	17.37	17.39	17	5.32M
October 14, 2025	17.48	17.08	17.08	17.56	17.06	5.83M
October 13, 2025	17	17.36	17.36	17.44	16.71	6.8M
October 10, 2025	17.9	17.71	17.71	17.99	17.71	6.89M
October 09, 2025	18.03	18.09	18.09	18.23	17.9	9.29M
September 30, 2025	18.32	18.3	18.3	18.55	18.02	9.86M
September 29, 2025	17.6	17.93	17.93	18.56	17.5	9.29M
September 26, 2025	18.02	17.67	17.67	18.13	17.67	8.05M
September 25, 2025	17.88	18.2	18.2	18.54	17.81	10.1M
September 24, 2025	17.6	18.02	18.02	18.05	17.47	11.29M
September 23, 2025	18.5	18.01	18.01	18.55	17.66	8.81M
September 22, 2025	18.53	18.41	18.41	18.65	18.32	5.15M
September 19, 2025	18.72	18.43	18.43	18.87	18.4	6.62M
September 18, 2025	19	18.65	18.65	19.19	18.55	11.08M
September 17, 2025	19.01	19.1	19.1	19.27	18.88	8.51M
September 16, 2025	18.92	19.05	19.05	19.09	18.8	6.83M
September 15, 2025	19.17	18.97	18.97	19.23	18.8	9.08M
September 12, 2025	19.09	19.3	19.3	19.65	19.03	13.03M
September 11, 2025	18.73	19.03	19.03	19.08	18.73	8.96M
September 10, 2025	18.8	18.69	18.69	18.88	18.62	5.76M
September 09, 2025	19.02	18.74	18.74	19.16	18.71	7.52M
September 08, 2025	18.91	19.01	19.01	19.15	18.76	8.63M
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

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