Jiangsu NanFang Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	17.00	17.17	16.33	16.87	16.87	-1.98%	10,892,833
Jun 18, 2026	17.30	17.53	16.91	17.21	17.21	-0.46%	7,311,441
Jun 17, 2026	17.78	17.78	17.23	17.29	17.29	-3.03%	9,077,309
Jun 16, 2026	18.24	18.30	17.67	17.93	17.83	-2.13%	9,064,827
Jun 15, 2026	18.51	18.62	18.16	18.32	18.22	-0.92%	9,050,616
Jun 12, 2026	18.34	19.08	18.00	18.49	18.39	1.71%	9,886,846
Jun 11, 2026	19.37	19.40	18.00	18.18	18.08	-8.09%	16,461,470
Jun 10, 2026	18.58	20.50	18.46	19.78	19.67	5.95%	23,829,850
Jun 9, 2026	18.64	19.34	18.14	18.67	18.57	1.30%	14,636,621
Jun 8, 2026	18.04	18.80	17.85	18.43	18.33	0.16%	10,337,546
Jun 5, 2026	17.83	18.73	17.43	18.40	18.30	2.62%	11,670,350
Jun 4, 2026	17.98	18.27	17.80	17.93	17.83	-0.94%	5,768,050
Jun 3, 2026	18.33	18.54	17.96	18.10	18.00	-1.09%	5,490,057
Jun 2, 2026	18.49	18.66	18.01	18.30	18.20	-0.54%	5,251,229
Jun 1, 2026	18.10	18.65	18.02	18.40	18.30	1.27%	6,028,949
May 29, 2026	19.23	19.23	18.10	18.17	18.07	-4.82%	8,371,968
May 28, 2026	19.26	19.26	18.60	19.09	18.98	-0.99%	9,909,739
May 27, 2026	20.06	20.16	19.19	19.28	19.17	-3.89%	8,219,773
May 26, 2026	19.82	20.26	19.62	20.06	19.95	0.30%	7,570,470
May 25, 2026	20.70	20.76	19.79	20.00	19.89	-2.72%	10,120,450
May 22, 2026	21.10	21.29	20.30	20.56	20.45	-2.56%	9,353,495
May 21, 2026	21.33	21.65	21.09	21.10	20.98	-1.08%	7,107,178
May 20, 2026	21.76	21.95	21.24	21.33	21.21	-2.16%	5,535,104
May 19, 2026	21.21	21.83	21.20	21.80	21.68	1.96%	6,535,983
May 18, 2026	21.58	21.68	21.22	21.38	21.26	-2.02%	7,245,689
May 15, 2026	21.25	22.20	21.09	21.82	21.70	1.49%	11,680,290
May 14, 2026	22.27	22.27	21.49	21.50	21.38	-3.02%	9,367,951
May 13, 2026	22.30	22.34	22.00	22.17	22.05	-0.36%	6,700,972
May 12, 2026	22.83	23.05	22.20	22.25	22.13	-2.46%	7,905,898
May 11, 2026	23.10	23.16	22.77	22.81	22.68	-1.60%	9,448,359
May 8, 2026	22.50	23.58	22.24	23.18	23.05	2.93%	13,879,940
May 7, 2026	22.06	22.55	21.85	22.52	22.39	2.22%	11,085,770
May 6, 2026	22.05	22.28	22.01	22.03	21.91	0.09%	8,970,533
Apr 30, 2026	21.88	22.52	21.80	22.01	21.89	-7.40%	17,130,810
Apr 29, 2026	23.20	23.92	23.11	23.77	23.64	1.58%	6,012,100
Apr 28, 2026	23.90	24.08	23.37	23.40	23.27	-2.66%	5,567,577
Apr 27, 2026	23.88	24.10	23.56	24.04	23.91	0.54%	4,703,343
Apr 24, 2026	24.20	24.37	23.72	23.91	23.78	-2.01%	7,147,250
Apr 23, 2026	25.12	25.23	24.40	24.40	24.26	-3.37%	10,035,440
Apr 22, 2026	25.22	25.33	25.01	25.25	25.11	-0.98%	8,041,419
Apr 21, 2026	25.16	25.97	24.90	25.50	25.36	0.91%	11,895,020
Apr 20, 2026	25.29	25.45	25.06	25.27	25.13	0.12%	7,590,558
Apr 17, 2026	25.40	25.40	25.11	25.24	25.10	-0.98%	6,971,263
Apr 16, 2026	25.58	25.72	25.24	25.49	25.35	0.51%	8,658,780
Apr 15, 2026	26.19	26.29	25.31	25.36	25.22	-3.02%	14,641,730
Apr 14, 2026	25.15	26.38	24.80	26.15	26.00	4.73%	19,676,540
Apr 13, 2026	24.65	25.08	24.60	24.97	24.83	-0.79%	7,506,650
Apr 10, 2026	25.38	25.75	25.10	25.17	25.03	-0.59%	10,339,090
Apr 9, 2026	25.96	25.98	25.30	25.32	25.18	-3.95%	13,135,200
Apr 8, 2026	26.35	26.44	25.80	26.36	26.21	1.58%	19,193,510