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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.08	42.08	42.08	42.88	41.21	1.17M
November 06, 2025	40.01	42.17	42.17	44	40.01	1.36M
November 05, 2025	41.2	42.9	42.9	43.5	40.01	1.98M
November 04, 2025	41.95	41	41	42.38	40.69	2.09M
November 03, 2025	43.55	42.37	42.37	43.6	41.11	1.94M
October 31, 2025	44	43.5	43.5	44.93	43	2.28M
October 30, 2025	44.11	42.97	42.97	44.11	42.28	1.85M
October 29, 2025	42.75	43.68	43.68	46.8	41.81	4.16M
October 28, 2025	41.29	42.66	42.66	42.8	40.2	1.84M
October 27, 2025	42.13	41.13	41.13	42.5	41.01	1.51M
October 24, 2025	40.96	41.61	41.61	42.04	40.95	1.35M
October 23, 2025	42.46	41.15	41.15	42.73	40.69	2.14M
October 22, 2025	43.52	42.73	42.73	43.52	41.66	3.1M
October 21, 2025	41.5	43.59	43.59	44.11	40.52	4.96M
October 20, 2025	37	41	41	41	36.51	3.82M
October 17, 2025	36.31	36.7	36.7	37.34	36.31	1.28M
October 16, 2025	37.48	37.07	37.07	37.89	36.68	1.03M
October 15, 2025	36.88	37.54	37.54	37.55	35.77	1.88M
October 14, 2025	37.22	36.8	36.8	37.71	36.6	2.26M
October 13, 2025	36	37.13	37.13	37.39	35.01	3.2M
October 10, 2025	38.02	37.03	37.03	38.35	36.94	2.33M
October 09, 2025	37.4	38.06	38.06	38.75	37.4	2M
September 30, 2025	39.7	38.48	38.48	41.3	38.23	3.09M
September 29, 2025	38.89	39.37	39.37	40.79	38.8	3.85M
September 26, 2025	38.75	39.08	39.08	39.3	37.19	4.56M
September 25, 2025	34.72	38.72	38.72	39.58	34.28	8.54M
September 24, 2025	33.45	34.7	34.7	35.3	33.2	4.26M
September 23, 2025	32.9	33.3	33.3	33.3	31.7	2.24M
September 22, 2025	31.94	32.62	32.62	32.8	31.3	1.53M
September 19, 2025	31.23	31.8	31.8	32.17	31	1.29M
September 18, 2025	31.1	31.21	31.21	32.35	30.92	2.07M
September 17, 2025	31.58	31.31	31.31	32.47	31.16	1.05M
September 16, 2025	31.5	31.64	31.64	31.89	30.92	1.41M
September 15, 2025	31.72	31.7	31.7	32.84	30.81	3.19M
September 12, 2025	32.28	31.6	31.6	32.28	31.3	1.51M
September 11, 2025	31.44	32.28	32.28	33	31.4	2.97M
September 10, 2025	29.77	30.7	30.7	31.48	29.4	2.15M
September 09, 2025	30.98	29.76	29.76	31.3	29.5	1.86M
September 08, 2025	30.5	31.27	31.27	31.37	30.22	1.1M
September 05, 2025	29.76	30.55	30.55	30.77	29.65	1.68M
September 04, 2025	31.3	29.95	29.95	31.76	29.4	2.61M
September 03, 2025	32.35	30.33	30.33	32.51	30.2	1.82M
September 02, 2025	33.2	32.36	32.36	33.63	31.25	2.2M
September 01, 2025	33.66	33.2	33.2	33.66	32.88	1.94M
August 29, 2025	32.69	33.6	33.6	33.68	31.78	3.79M
August 28, 2025	31.2	32.42	32.42	34.59	31	5.32M
August 27, 2025	31.13	31.16	31.16	32.29	31	2.18M
August 26, 2025	31.4	31.13	31.13	31.54	31	1.26M
August 25, 2025	32.5	31.35	31.35	32.8	30.86	3.2M
August 22, 2025	32.2	32.8	32.8	33.18	31.9	1.47M
August 21, 2025	32.1	32.2	32.2	32.6	31.78	1.95M
August 20, 2025	31.4	32.1	32.1	32.2	31.05	1.65M
August 19, 2025	30.9	31.4	31.4	32.08	30.68	2.11M
August 18, 2025	30.73	31.04	31.04	31.68	30.34	2.03M
August 15, 2025	29.64	30.55	30.55	31.16	29.64	1.85M
August 14, 2025	30.83	29.68	29.68	31.58	29.62	1.87M
August 13, 2025	30.67	30.79	30.79	31.18	30.38	1.61M
August 12, 2025	31.55	30.67	30.67	31.7	30.18	2.51M
August 11, 2025	30.93	31.7	31.7	31.81	30.3	2.71M
August 08, 2025	30.33	31.18	31.18	31.2	30.17	2.38M

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