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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	37.47	37.68	37.68	38.35	37.47	1.21M
November 18, 2025	39.4	37.39	37.39	39.9	37	2.42M
November 17, 2025	39.49	39.5	39.5	40.7	38.81	1.64M
November 14, 2025	41.86	39.39	39.39	41.86	39.36	2.14M
November 13, 2025	42.99	40.7	40.7	42.99	40.4	2.52M
November 12, 2025	43	43.02	43.02	44.48	41.84	1.75M
November 11, 2025	43.8	43.5	43.5	45.25	42.9	3.11M
November 10, 2025	42.08	43.79	43.79	44.16	42.08	2.16M
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

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