Jiangsu NanFang Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	25.91	26.40	25.91	26.34	26.34	1.70%	6,943,367
Mar 9, 2026	26.00	26.00	25.26	25.90	25.90	-1.37%	7,646,390
Mar 6, 2026	26.00	26.30	25.88	26.26	26.26	0.54%	4,887,452
Mar 5, 2026	26.10	26.25	25.96	26.12	26.12	1.36%	6,752,975
Mar 4, 2026	25.50	26.27	25.29	25.77	25.77	-0.85%	7,345,078
Mar 3, 2026	27.38	27.45	25.98	25.99	25.99	-5.08%	13,492,820
Mar 2, 2026	27.99	27.99	27.30	27.38	27.38	-3.83%	14,898,330
Feb 27, 2026	28.24	28.62	27.99	28.47	28.47	0.81%	14,505,070
Feb 26, 2026	28.39	28.39	28.12	28.24	28.24	-1.19%	11,355,220
Feb 25, 2026	28.37	28.59	27.86	28.58	28.58	0.92%	16,632,640
Feb 24, 2026	28.23	28.59	27.63	28.32	28.32	3.47%	19,222,340
Feb 13, 2026	27.10	27.50	27.02	27.37	27.37	0.51%	7,214,375
Feb 12, 2026	27.02	27.35	27.00	27.23	27.23	0.26%	6,177,350
Feb 11, 2026	27.46	27.46	27.12	27.16	27.16	-1.45%	7,232,590
Feb 10, 2026	26.99	27.80	26.99	27.56	27.56	2.04%	11,550,710
Feb 9, 2026	27.07	27.13	26.85	27.01	27.01	0.78%	6,841,250
Feb 6, 2026	26.75	27.13	26.61	26.80	26.80	0.22%	6,871,400
Feb 5, 2026	27.30	27.33	26.71	26.74	26.74	-2.59%	8,259,897
Feb 4, 2026	27.71	27.71	27.21	27.45	27.45	-1.61%	9,411,766
Feb 3, 2026	27.57	28.06	27.32	27.90	27.90	0.54%	11,866,530
Feb 2, 2026	27.57	28.32	27.31	27.75	27.75	0.73%	15,491,900
Jan 30, 2026	26.95	27.83	26.60	27.55	27.55	0.55%	13,604,940
Jan 29, 2026	28.40	28.45	27.40	27.40	27.40	-3.39%	17,430,320
Jan 28, 2026	28.30	28.57	28.02	28.36	28.36	-1.08%	15,516,466
Jan 27, 2026	29.18	29.18	27.71	28.67	28.67	-3.31%	27,980,318
Jan 26, 2026	30.50	30.74	29.35	29.65	29.65	-2.63%	33,879,390
Jan 23, 2026	29.52	31.00	29.25	30.45	30.45	3.26%	44,165,100
Jan 22, 2026	29.01	30.25	28.98	29.49	29.49	4.02%	51,055,367
Jan 21, 2026	28.15	28.44	27.77	28.35	28.35	-	15,328,200
Jan 20, 2026	28.60	28.87	28.04	28.35	28.35	-0.80%	19,325,130
Jan 19, 2026	28.28	28.88	27.75	28.58	28.58	2.07%	29,481,860
Jan 16, 2026	27.19	28.19	27.19	28.00	28.00	2.98%	24,987,160
Jan 15, 2026	26.97	27.38	26.93	27.19	27.19	0.18%	9,769,397
Jan 14, 2026	26.94	27.67	26.75	27.14	27.14	0.07%	14,814,660
Jan 13, 2026	28.25	28.26	27.00	27.12	27.12	-3.62%	17,818,490
Jan 12, 2026	27.85	28.25	27.56	28.14	28.14	1.77%	19,764,800
Jan 9, 2026	27.28	27.68	27.23	27.65	27.65	1.54%	14,572,380
Jan 8, 2026	26.88	27.48	26.88	27.23	27.23	0.70%	12,481,630
Jan 7, 2026	27.34	27.59	26.93	27.04	27.04	-1.64%	12,985,460
Jan 6, 2026	27.27	27.70	27.25	27.49	27.49	0.62%	12,995,780
Jan 5, 2026	27.15	27.43	27.01	27.32	27.32	0.04%	11,646,080
Dec 31, 2025	27.63	27.65	27.17	27.31	27.31	-1.12%	14,556,190
Dec 30, 2025	26.70	27.80	26.60	27.62	27.62	2.60%	23,879,040
Dec 29, 2025	26.76	27.12	26.60	26.92	26.92	0.64%	11,499,180
Dec 26, 2025	27.06	27.22	26.59	26.75	26.75	-1.33%	12,449,910
Dec 25, 2025	26.40	27.37	26.30	27.11	27.11	2.88%	17,607,020
Dec 24, 2025	25.70	26.48	25.65	26.35	26.35	2.29%	9,653,879
Dec 23, 2025	26.00	26.06	25.63	25.76	25.76	-1.34%	6,765,205
Dec 22, 2025	25.97	26.35	25.75	26.11	26.11	1.40%	9,084,864
Dec 19, 2025	25.28	25.95	25.28	25.75	25.75	1.94%	8,100,260