Naipu Mining Machinery Co., Ltd. - 300818.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.21	43.07	43.07	44.29	43.02	2.83M
February 12, 2026	42.02	44.45	44.45	45.2	42.02	6.36M
February 11, 2026	40.8	41.94	41.94	43	40.31	4.3M
February 10, 2026	41.72	40.77	40.77	41.85	40.55	4.38M
February 09, 2026	42.2	41.95	41.95	42.72	40.7	5.72M
February 06, 2026	39.34	41.37	41.37	41.76	38.99	6.3M
February 05, 2026	38.81	40.1	40.1	40.65	38.6	9.69M
February 04, 2026	43.72	40.86	40.86	45	39.38	16.93M
February 03, 2026	47.4	49.22	49.22	49.5	45.8	5.65M
February 02, 2026	48.14	46.03	46.03	48.93	45.78	9.19M
January 30, 2026	48.04	49.58	49.58	51.49	46.81	8.1M
January 29, 2026	59.89	54.55	54.55	59.95	51.9	12.01M
January 28, 2026	49.57	56.29	56.29	59	49.05	9.91M
January 27, 2026	47.65	49.49	49.49	50.61	47	7.47M
January 26, 2026	46.04	50.63	50.63	51.5	45.98	8.82M
January 23, 2026	41.7	44.09	44.09	44.44	41.51	3.39M
January 22, 2026	41.12	41.65	41.65	42.28	40.5	3.95M
January 21, 2026	38.54	41.55	41.55	42.4	37.71	4.09M
January 20, 2026	40.2	38.28	38.28	40.21	37.72	3.56M
January 19, 2026	38.56	40.21	40.21	40.66	38.49	4.81M
January 16, 2026	37.95	39.01	39.01	39.6	36.93	5.44M
January 15, 2026	38.95	39.7	39.7	39.85	38.7	4.93M
January 14, 2026	38.8	39.07	39.07	39.65	38.25	5.27M
January 13, 2026	38.9	38.23	38.23	39.45	37.96	2.94M
January 12, 2026	40.11	38.74	38.74	40.48	38.21	4.12M
January 09, 2026	38.4	39.7	39.7	39.92	38.02	3.23M
January 08, 2026	38.08	38.24	38.24	38.88	37.46	2.86M
January 07, 2026	38.15	38.28	38.28	38.91	37.58	3.55M
January 06, 2026	36.68	37.81	37.81	39.18	36.57	5.79M
January 05, 2026	38.03	36.79	36.79	38.03	35.76	9.6M
December 31, 2025	35.86	37.87	37.87	38.83	35.5	5.19M
December 30, 2025	35.8	35.54	35.54	36.15	35.2	2.25M
December 29, 2025	35.97	36.23	36.23	37.79	35.8	4.14M
December 26, 2025	34.6	35.35	35.35	35.82	33.81	3.62M
December 25, 2025	34.48	34.35	34.35	34.8	33.33	1.98M
December 24, 2025	34.2	34.27	34.27	34.88	34.01	1.93M
December 23, 2025	34.87	34.4	34.4	35.18	34.22	1.48M
December 22, 2025	34.48	34.66	34.66	35.7	34.48	2.53M
December 19, 2025	34.57	34.62	34.62	34.74	33.8	2.05M
December 18, 2025	33.88	34.4	34.4	34.89	33.41	2.39M
December 17, 2025	33.4	34.08	34.08	34.11	33.12	1.93M
December 16, 2025	33.82	33.22	33.22	34.22	32.96	2.67M
December 15, 2025	35.01	33.9	33.9	35.02	33.82	2.66M
December 12, 2025	34.61	35.03	35.03	36.08	34.61	3.39M
December 11, 2025	36.47	34.72	34.72	36.88	34.68	3.6M
December 10, 2025	35.3	36.45	36.45	36.88	34.68	4.62M
December 09, 2025	35.92	35.5	35.5	36.1	34.98	4.01M
December 08, 2025	35.41	35.95	35.95	36.14	34.66	4.83M
December 05, 2025	32.39	35.42	35.42	35.92	32.39	6.95M
December 04, 2025	30.43	32.7	32.7	33.5	30.43	3.81M
December 03, 2025	31.11	32.54	32.54	32.58	30.71	3.87M
December 02, 2025	31.07	31.06	31.06	31.43	30.42	2.09M
December 01, 2025	31.74	31.17	31.17	33.2	30.41	5.72M
November 28, 2025	30.43	30.75	30.75	30.8	30.03	892,530
November 27, 2025	29.95	30.3	30.3	30.9	29.95	1.06M
November 26, 2025	30.01	30.08	30.08	30.61	29.69	1.71M
November 25, 2025	30	30.08	30.08	30.69	29.78	1.38M
November 24, 2025	30.55	29.84	29.84	30.58	29.6	1.73M
November 21, 2025	30.36	30.02	30.02	31.37	29.8	3.18M
November 20, 2025	30.87	30.28	30.28	31.24	30.24	1.11M

Naipu Mining Machinery Co., Ltd. (300818.SZ) SHZ