Skip to main content
logo
Jiangsu NanFang Precision Co.,Ltd. (SHE:002553)
China flag China · Delayed Price · Currency is CNY
28.36
-0.31 (-1.08%)
Jan 28, 2026, 3:04 PM CST

Jiangsu NanFang Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202628.3028.5728.0228.3628.36-1.08%15,516,466
Jan 27, 202629.1829.1827.7128.6728.67-3.31%27,980,318
Jan 26, 202630.5030.7429.3529.6529.65-2.63%33,879,390
Jan 23, 202629.5231.0029.2530.4530.453.26%44,165,100
Jan 22, 202629.0130.2528.9829.4929.494.02%51,055,367
Jan 21, 202628.1528.4427.7728.3528.35-15,328,200
Jan 20, 202628.6028.8728.0428.3528.35-0.80%19,325,130
Jan 19, 202628.2828.8827.7528.5828.582.07%29,481,860
Jan 16, 202627.1928.1927.1928.0028.002.98%24,987,160
Jan 15, 202626.9727.3826.9327.1927.190.18%9,769,397
Jan 14, 202626.9427.6726.7527.1427.140.07%14,814,660
Jan 13, 202628.2528.2627.0027.1227.12-3.62%17,818,490
Jan 12, 202627.8528.2527.5628.1428.141.77%19,764,800
Jan 9, 202627.2827.6827.2327.6527.651.54%14,572,380
Jan 8, 202626.8827.4826.8827.2327.230.70%12,481,630
Jan 7, 202627.3427.5926.9327.0427.04-1.64%12,985,460
Jan 6, 202627.2727.7027.2527.4927.490.62%12,995,780
Jan 5, 202627.1527.4327.0127.3227.320.04%11,646,080
Dec 31, 202527.6327.6527.1727.3127.31-1.12%14,556,190
Dec 30, 202526.7027.8026.6027.6227.622.60%23,879,040
Dec 29, 202526.7627.1226.6026.9226.920.64%11,499,180
Dec 26, 202527.0627.2226.5926.7526.75-1.33%12,449,910
Dec 25, 202526.4027.3726.3027.1127.112.88%17,607,020
Dec 24, 202525.7026.4825.6526.3526.352.29%9,653,879
Dec 23, 202526.0026.0625.6325.7625.76-1.34%6,765,205
Dec 22, 202525.9726.3525.7526.1126.111.40%9,084,864
Dec 19, 202525.2825.9525.2825.7525.751.94%8,100,260
Dec 18, 202525.4025.9525.2525.2625.26-0.94%6,798,700
Dec 17, 202525.1725.5824.8825.5025.501.19%8,381,087
Dec 16, 202525.6825.7824.9325.2025.20-1.83%8,675,504
Dec 15, 202526.1726.2025.5725.6725.67-2.02%7,370,650
Dec 12, 202526.1626.4225.9826.2026.200.15%6,631,503
Dec 11, 202526.4526.6526.1226.1626.16-1.62%6,540,300
Dec 10, 202526.4426.7526.3226.5926.590.19%6,764,204
Dec 9, 202526.8727.2326.5326.5426.54-1.67%10,291,100
Dec 8, 202526.4927.0026.4326.9926.991.93%11,921,320
Dec 5, 202525.8226.6625.6926.4826.481.73%12,681,335
Dec 4, 202525.9026.3825.6526.0326.031.68%12,703,616
Dec 3, 202525.8626.1625.5325.6025.60-1.31%6,872,729
Dec 2, 202526.5426.6025.8425.9425.94-2.26%10,181,490
Dec 1, 202525.9226.7325.9026.5426.542.08%14,963,270
Nov 28, 202525.9026.2025.0826.0026.00-0.27%16,524,690
Nov 27, 202526.0126.3725.9826.0726.07-4.08%18,211,150
Nov 26, 202527.2027.6826.9427.1827.18-0.91%9,099,100
Nov 25, 202527.0027.8326.8827.4327.431.93%12,472,640
Nov 24, 202526.7727.3725.9226.9126.91-11,937,670
Nov 21, 202526.9827.8825.8626.9126.91-0.99%14,748,960
Nov 20, 202527.7127.8027.1627.1827.18-1.31%5,471,739
Nov 19, 202527.9927.9927.3827.5427.54-1.64%6,780,917
Nov 18, 202527.4628.1827.2228.0028.001.97%10,581,180