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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	30.68	30.66	30.66	31.19	28.66	4.2M
August 06, 2025	28.16	31.09	31.09	31.09	27.96	4.01M
August 05, 2025	27.3	28.15	28.15	28.38	27.1	1.18M
August 04, 2025	27.23	27.25	27.25	27.6	26.49	1.13M
August 01, 2025	27.45	27.23	27.23	27.45	26.9	1.43M
July 31, 2025	27.52	27.32	27.32	27.53	27.15	1.03M
July 30, 2025	27.9	27.49	27.49	28	27.3	2.2M
July 29, 2025	28.19	27.99	27.99	28.8	27.74	1.27M
July 28, 2025	27.66	28.08	28.08	28.1	27.12	804,486
July 25, 2025	27.67	27.65	27.65	27.89	27.4	1.4M
July 24, 2025	27.81	27.67	27.67	28.18	27.48	1.9M
July 23, 2025	28.7	28.03	28.03	28.98	27.4	2.25M
July 22, 2025	27.59	28.9	28.9	28.9	27.31	2.32M
July 21, 2025	26.64	27.64	27.64	27.64	26.3	2.27M
July 18, 2025	25.51	26.64	26.64	26.69	25.44	3.41M
July 17, 2025	24.71	25.51	25.51	25.68	24.62	1.66M
July 16, 2025	25	24.9	24.9	25	24.7	634,300
July 15, 2025	25	24.88	24.88	25.06	24.33	1.31M
July 14, 2025	25.23	24.85	24.85	25.49	24.85	695,972
July 11, 2025	25.19	25.1	25.1	25.45	24.91	753,915
July 10, 2025	24.86	25.05	25.05	25.2	24.45	1.18M
July 09, 2025	25.2	24.92	24.92	25.31	24.71	1.01M
July 08, 2025	25.19	25.21	25.21	25.54	25.11	708,486
July 07, 2025	25.34	25.25	25.25	25.5	24.38	1.73M

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