Skip to main content
logo
Jiangsu NanFang Precision Co.,Ltd. (SHE:002553)
China flag China · Delayed Price · Currency is CNY
24.61
-0.09 (-0.36%)
Apr 1, 2026, 3:04 PM CST

Jiangsu NanFang Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.0524.8823.0524.60--0.40%11,363,201
Mar 31, 202623.1325.5223.1324.7024.706.47%19,127,410
Mar 30, 202623.1123.3222.8823.2023.20-1.07%4,499,318
Mar 27, 202623.0523.5823.0323.4523.45-0.72%4,394,400
Mar 26, 202624.0024.0623.5223.6223.62-2.32%6,141,611
Mar 25, 202623.4024.3223.3024.1824.183.20%9,439,400
Mar 24, 202623.5623.6722.8023.4323.430.77%7,138,613
Mar 23, 202623.2023.8523.1323.2523.25-0.68%9,447,471
Mar 20, 202623.4423.9023.1123.4123.41-0.13%7,670,682
Mar 19, 202623.9823.9823.3023.4423.44-3.50%7,080,288
Mar 18, 202624.7624.8123.7724.2924.29-1.54%8,830,770
Mar 17, 202625.4025.4324.6424.6724.67-3.14%6,961,782
Mar 16, 202625.1525.4724.9325.4725.470.75%6,479,707
Mar 13, 202625.7025.7025.2625.2825.28-1.83%6,177,153
Mar 12, 202626.0026.2425.7025.7525.75-1.87%6,178,170
Mar 11, 202626.4226.5526.2026.2426.24-0.38%6,158,615
Mar 10, 202625.9126.4025.9126.3426.341.70%6,943,367
Mar 9, 202626.0026.0025.2625.9025.90-1.37%7,646,390
Mar 6, 202626.0026.3025.8826.2626.260.54%4,887,452
Mar 5, 202626.1026.2525.9626.1226.121.36%6,752,975
Mar 4, 202625.5026.2725.2925.7725.77-0.85%7,345,078
Mar 3, 202627.3827.4525.9825.9925.99-5.08%13,492,820
Mar 2, 202627.9927.9927.3027.3827.38-3.83%14,898,330
Feb 27, 202628.2428.6227.9928.4728.470.81%14,505,070
Feb 26, 202628.3928.3928.1228.2428.24-1.19%11,355,220
Feb 25, 202628.3728.5927.8628.5828.580.92%16,632,640
Feb 24, 202628.2328.5927.6328.3228.323.47%19,222,340
Feb 13, 202627.1027.5027.0227.3727.370.51%7,214,375
Feb 12, 202627.0227.3527.0027.2327.230.26%6,177,350
Feb 11, 202627.4627.4627.1227.1627.16-1.45%7,232,590
Feb 10, 202626.9927.8026.9927.5627.562.04%11,550,710
Feb 9, 202627.0727.1326.8527.0127.010.78%6,841,250
Feb 6, 202626.7527.1326.6126.8026.800.22%6,871,400
Feb 5, 202627.3027.3326.7126.7426.74-2.59%8,259,897
Feb 4, 202627.7127.7127.2127.4527.45-1.61%9,411,766
Feb 3, 202627.5728.0627.3227.9027.900.54%11,866,530
Feb 2, 202627.5728.3227.3127.7527.750.73%15,491,900
Jan 30, 202626.9527.8326.6027.5527.550.55%13,604,940
Jan 29, 202628.4028.4527.4027.4027.40-3.39%17,430,320
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