Nanjing Develop Advanced Manufacturing Co., Ltd. - 688377.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.57	42.55	42.55	42.57	40.81	2.28M
February 12, 2026	43.29	43	43	44.48	42.11	2.46M
February 11, 2026	42.21	43.2	43.2	44.2	42.21	1.95M
February 10, 2026	41.76	43	43	43.5	40.95	2.44M
February 09, 2026	41.2	41.45	41.45	41.74	40.12	1.17M
February 06, 2026	39.87	40.21	40.21	40.49	39.25	1.02M
February 05, 2026	39.88	39.89	39.89	40.36	39.51	2.06M
February 04, 2026	42.49	40	40	42.49	39.16	2.84M
February 03, 2026	40.11	41.36	41.36	41.79	39.58	1.62M
February 02, 2026	42.47	39.71	39.71	43.23	39.51	2.59M
January 30, 2026	41.9	42.56	42.56	43.12	41.3	1.56M
January 29, 2026	42.65	41.87	41.87	43.42	41.55	1.15M
January 28, 2026	43.19	42.85	42.85	43.5	41.76	2.02M
January 27, 2026	44.02	42.93	42.93	44.54	42.35	2.65M
January 26, 2026	44.2	44.22	44.22	44.6	43.2	1.87M
January 23, 2026	46.53	44.31	44.31	46.53	43.44	3.93M
January 22, 2026	43.16	45.77	45.77	46.19	42.58	3.89M
January 21, 2026	40.32	42.89	42.89	43.87	40.32	2.66M
January 20, 2026	40.2	41	41	41.88	39.85	2.04M
January 19, 2026	39.55	40.29	40.29	40.39	39.22	1.3M
January 16, 2026	40.59	39.66	39.66	40.98	38.91	2.16M
January 15, 2026	41.49	40.59	40.59	41.73	39.51	3.81M
January 14, 2026	38.62	41.49	41.49	41.5	38.2	3.33M
January 13, 2026	38.89	38.61	38.61	39.6	38.3	2.11M
January 12, 2026	40.55	39.08	39.08	40.66	38.96	2.95M
January 09, 2026	37.24	39.86	39.86	40.2	37.24	4.86M
January 08, 2026	36.38	37.05	37.05	37.3	35.79	3.07M
January 07, 2026	36.3	36.6	36.6	37.36	36.18	2.38M
January 06, 2026	37.47	36.45	36.45	37.67	36.1	1.7M
January 05, 2026	37.26	37.03	37.03	37.3	36.3	1.36M
December 31, 2025	36.59	36.7	36.7	37	35.8	1.34M
December 30, 2025	36.78	36.61	36.61	37.58	36.47	1.38M
December 29, 2025	36.22	37.09	37.09	37.29	35.83	1.7M
December 26, 2025	36.4	36	36	36.8	35.6	1.37M
December 25, 2025	35.53	36.4	36.4	36.96	35.25	1.47M
December 24, 2025	34.81	35.5	35.5	35.99	34.81	1.8M
December 23, 2025	35.47	34.99	34.99	36.7	34.83	2.15M
December 22, 2025	34.9	34.65	34.65	36	34.3	1.98M
December 19, 2025	35.5	34.8	34.8	35.5	34.21	1.15M
December 18, 2025	35.3	34.78	34.78	35.84	34.6	1.09M
December 17, 2025	34.08	35.49	35.49	35.67	34.08	1.06M
December 16, 2025	36.03	35.09	35.09	36.3	34.5	1.73M
December 15, 2025	37.21	36.3	36.3	37.21	36.1	1.31M
December 12, 2025	37.05	36.8	36.8	37.78	36.61	2.1M
December 11, 2025	37.68	36.99	36.99	38.5	36.52	1.96M
December 10, 2025	37.73	37.66	37.66	38.78	37.34	1.07M
December 09, 2025	37.2	37.82	37.82	38.41	36.55	2.16M
December 08, 2025	37.2	36.42	36.42	37.62	36.23	1.34M
December 05, 2025	36.22	37.14	37.14	37.25	35.6	1.72M
December 04, 2025	34.75	36.2	36.2	36.47	34.51	1.76M
December 03, 2025	32.45	34.64	34.64	35.88	32.45	2.18M
December 02, 2025	35.4	34.79	34.79	35.52	34.33	2.12M
December 01, 2025	36.51	35.49	35.49	37.49	35.4	1.71M
November 28, 2025	36.9	36.77	36.77	37.52	36.5	1.23M
November 27, 2025	35.88	36.7	36.7	37.28	35.65	1.82M
November 26, 2025	35.9	35.88	35.88	36.49	35.52	1.01M
November 25, 2025	35.65	35.92	35.92	36.88	35.6	2.16M
November 24, 2025	36.38	35.71	35.71	36.8	35.43	2.03M
November 21, 2025	37.08	35.51	35.51	37.4	34.4	3.16M
November 20, 2025	37.68	37.27	37.27	39.38	37.02	1.51M

Nanjing Develop Advanced Manufacturing Co., Ltd. (688377.SS) SHH