Jiangsu NanFang Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.76	17.35	16.66	16.97	16.97	0.18%	22,237,630
Sep 29, 2026	16.83	17.08	16.56	16.94	16.94	-2.31%	23,683,385
Sep 28, 2026	16.21	17.35	16.11	17.34	17.34	6.58%	37,104,545
Sep 24, 2026	15.40	16.96	15.35	16.27	16.27	5.17%	28,002,004
Sep 23, 2026	15.83	15.83	15.37	15.47	15.47	-1.96%	6,834,400
Sep 22, 2026	15.92	16.07	15.70	15.78	15.78	-0.88%	8,105,521
Sep 21, 2026	15.75	16.30	15.67	15.92	15.92	1.60%	11,268,055
Sep 18, 2026	15.62	15.88	15.56	15.67	15.67	0.38%	9,160,403
Sep 17, 2026	15.20	15.79	15.20	15.61	15.61	1.69%	12,458,159
Sep 16, 2026	15.51	15.57	15.11	15.35	15.35	-0.78%	10,450,488
Sep 15, 2026	15.80	15.97	15.47	15.47	15.47	-2.64%	7,366,512
Sep 14, 2026	15.95	16.35	15.83	15.89	15.89	-0.94%	7,947,702
Sep 11, 2026	16.44	16.62	15.97	16.04	16.04	-3.02%	10,949,600
Sep 10, 2026	17.28	17.28	16.52	16.54	16.54	-4.12%	12,033,000
Sep 9, 2026	17.66	17.95	17.21	17.25	17.25	-2.32%	15,454,245
Sep 8, 2026	18.58	18.61	17.31	17.66	17.66	-3.34%	25,573,486
Sep 7, 2026	16.90	18.37	16.81	18.27	18.27	7.22%	26,118,950
Sep 4, 2026	17.21	17.58	16.96	17.04	17.04	-1.90%	20,965,920
Sep 3, 2026	16.70	17.41	16.60	17.37	17.37	4.01%	29,271,240
Sep 2, 2026	15.67	16.86	15.52	16.70	16.70	6.03%	22,024,028
Sep 1, 2026	15.63	15.77	15.50	15.75	15.75	1.09%	5,770,600
Aug 31, 2026	15.28	15.61	15.24	15.58	15.58	0.91%	5,200,300
Aug 28, 2026	15.52	15.53	15.31	15.44	15.44	-0.13%	4,376,200
Aug 27, 2026	15.47	15.54	15.33	15.46	15.46	-	5,108,445
Aug 26, 2026	15.40	15.61	15.25	15.46	15.46	-0.39%	5,632,657
Aug 25, 2026	14.80	15.60	14.80	15.52	15.52	3.81%	9,916,100
Aug 24, 2026	15.20	15.38	14.79	14.95	14.95	-2.29%	7,537,015
Aug 21, 2026	15.20	15.45	15.02	15.30	15.30	-0.71%	9,007,100
Aug 20, 2026	16.00	16.27	15.35	15.41	15.41	-3.99%	16,973,020
Aug 19, 2026	17.82	17.86	15.97	16.05	16.05	-8.34%	33,355,320
Aug 18, 2026	15.82	17.51	15.63	17.51	17.51	9.99%	25,134,108
Aug 17, 2026	15.80	16.05	15.45	15.92	15.92	1.99%	6,645,800
Aug 14, 2026	15.72	15.83	15.49	15.61	15.61	-0.83%	4,431,029
Aug 13, 2026	16.18	16.19	15.74	15.74	15.74	-2.24%	5,076,300
Aug 12, 2026	16.00	16.20	15.83	16.10	16.10	0.69%	4,641,409
Aug 11, 2026	16.04	16.10	15.70	15.99	15.99	-0.12%	5,394,700
Aug 10, 2026	15.96	16.02	15.59	16.01	16.01	0.69%	5,683,700
Aug 7, 2026	16.04	16.07	15.69	15.90	15.90	-0.81%	6,194,245
Aug 6, 2026	16.27	16.37	15.89	16.03	16.03	-1.41%	7,873,803
Aug 5, 2026	16.20	16.39	16.09	16.26	16.26	0.43%	9,925,200
Aug 4, 2026	16.50	16.50	15.86	16.19	16.19	-1.94%	12,772,100
Aug 3, 2026	15.79	16.61	15.49	16.51	16.51	4.76%	14,118,590
Jul 31, 2026	15.11	15.98	15.11	15.76	15.76	5.07%	13,816,703
Jul 30, 2026	14.90	15.43	14.80	15.00	15.00	0.20%	8,500,811
Jul 29, 2026	14.67	15.08	14.57	14.97	14.97	2.53%	6,643,000
Jul 28, 2026	14.45	14.80	14.35	14.60	14.60	0.83%	5,004,100
Jul 27, 2026	13.97	14.53	13.85	14.48	14.48	3.35%	6,294,187
Jul 24, 2026	14.40	14.68	13.99	14.01	14.01	-2.71%	4,951,300
Jul 23, 2026	14.00	14.41	13.96	14.40	14.40	2.13%	4,769,874
Jul 22, 2026	14.11	14.24	13.90	14.10	14.10	-1.19%	6,068,474