Jiangsu NanFang Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.49	18.66	18.01	18.30	18.30	-0.54%	5,251,229
Jun 1, 2026	18.10	18.65	18.02	18.40	18.40	1.27%	6,028,949
May 29, 2026	19.23	19.23	18.10	18.17	18.17	-4.82%	8,371,968
May 28, 2026	19.26	19.26	18.60	19.09	19.09	-0.99%	9,909,739
May 27, 2026	20.06	20.16	19.19	19.28	19.28	-3.89%	8,219,773
May 26, 2026	19.82	20.26	19.62	20.06	20.06	0.30%	7,570,470
May 25, 2026	20.70	20.76	19.79	20.00	20.00	-2.72%	10,120,450
May 22, 2026	21.10	21.29	20.30	20.56	20.56	-2.56%	9,353,495
May 21, 2026	21.33	21.65	21.09	21.10	21.10	-1.08%	7,107,178
May 20, 2026	21.76	21.95	21.24	21.33	21.33	-2.16%	5,535,104
May 19, 2026	21.21	21.83	21.20	21.80	21.80	1.96%	6,535,983
May 18, 2026	21.58	21.68	21.22	21.38	21.38	-2.02%	7,245,689
May 15, 2026	21.25	22.20	21.09	21.82	21.82	1.49%	11,680,290
May 14, 2026	22.27	22.27	21.49	21.50	21.50	-3.02%	9,367,951
May 13, 2026	22.30	22.34	22.00	22.17	22.17	-0.36%	6,700,972
May 12, 2026	22.83	23.05	22.20	22.25	22.25	-2.46%	7,905,898
May 11, 2026	23.10	23.16	22.77	22.81	22.81	-1.60%	9,448,359
May 8, 2026	22.50	23.58	22.24	23.18	23.18	2.93%	13,879,940
May 7, 2026	22.06	22.55	21.85	22.52	22.52	2.22%	11,085,770
May 6, 2026	22.05	22.28	22.01	22.03	22.03	0.09%	8,970,533
Apr 30, 2026	21.88	22.52	21.80	22.01	22.01	-7.40%	17,130,810
Apr 29, 2026	23.20	23.92	23.11	23.77	23.77	1.58%	6,012,100
Apr 28, 2026	23.90	24.08	23.37	23.40	23.40	-2.66%	5,567,577
Apr 27, 2026	23.88	24.10	23.56	24.04	24.04	0.54%	4,703,343
Apr 24, 2026	24.20	24.37	23.72	23.91	23.91	-2.01%	7,147,250
Apr 23, 2026	25.12	25.23	24.40	24.40	24.40	-3.37%	10,035,440
Apr 22, 2026	25.22	25.33	25.01	25.25	25.25	-0.98%	8,041,419
Apr 21, 2026	25.16	25.97	24.90	25.50	25.50	0.91%	11,895,020
Apr 20, 2026	25.29	25.45	25.06	25.27	25.27	0.12%	7,590,558
Apr 17, 2026	25.40	25.40	25.11	25.24	25.24	-0.98%	6,971,263
Apr 16, 2026	25.58	25.72	25.24	25.49	25.49	0.51%	8,658,780
Apr 15, 2026	26.19	26.29	25.31	25.36	25.36	-3.02%	14,641,730
Apr 14, 2026	25.15	26.38	24.80	26.15	26.15	4.73%	19,676,540
Apr 13, 2026	24.65	25.08	24.60	24.97	24.97	-0.79%	7,506,650
Apr 10, 2026	25.38	25.75	25.10	25.17	25.17	-0.59%	10,339,090
Apr 9, 2026	25.96	25.98	25.30	25.32	25.32	-3.95%	13,135,200
Apr 8, 2026	26.35	26.44	25.80	26.36	26.36	1.58%	19,193,510
Apr 7, 2026	25.32	25.95	25.18	25.95	25.95	0.97%	12,983,150
Apr 3, 2026	24.85	26.49	24.46	25.70	25.70	3.50%	20,113,690
Apr 2, 2026	24.38	24.90	24.26	24.83	24.83	0.89%	11,008,700
Apr 1, 2026	24.75	24.88	24.21	24.61	24.61	-0.36%	12,821,800
Mar 31, 2026	23.13	25.52	23.13	24.70	24.70	6.47%	19,127,410
Mar 30, 2026	23.11	23.32	22.88	23.20	23.20	-1.07%	4,499,318
Mar 27, 2026	23.05	23.58	23.03	23.45	23.45	-0.72%	4,394,400
Mar 26, 2026	24.00	24.06	23.52	23.62	23.62	-2.32%	6,141,611
Mar 25, 2026	23.40	24.32	23.30	24.18	24.18	3.20%	9,439,400
Mar 24, 2026	23.56	23.67	22.80	23.43	23.43	0.77%	7,138,613
Mar 23, 2026	23.20	23.85	23.13	23.25	23.25	-0.68%	9,447,471
Mar 20, 2026	23.44	23.90	23.11	23.41	23.41	-0.13%	7,670,682
Mar 19, 2026	23.98	23.98	23.30	23.44	23.44	-3.50%	7,080,288