Jiangsu NanFang Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.30	14.46	13.69	14.27	14.27	0.07%	8,360,119
Jul 20, 2026	14.70	14.89	14.06	14.26	14.26	-1.86%	8,509,803
Jul 17, 2026	15.35	15.49	14.31	14.53	14.53	-5.28%	8,566,923
Jul 16, 2026	14.80	15.89	14.71	15.34	15.34	2.61%	10,493,200
Jul 15, 2026	14.80	15.22	14.72	14.95	14.95	0.07%	5,514,114
Jul 14, 2026	14.90	14.95	14.48	14.94	14.94	0.40%	5,938,985
Jul 13, 2026	15.78	15.78	14.85	14.88	14.88	-5.82%	8,556,025
Jul 10, 2026	15.26	16.25	15.12	15.80	15.80	3.81%	11,102,564
Jul 9, 2026	15.31	15.39	14.60	15.22	15.22	-0.78%	8,304,500
Jul 8, 2026	16.10	16.13	15.31	15.34	15.34	-4.90%	8,793,182
Jul 7, 2026	16.66	17.17	16.10	16.13	16.13	-3.18%	10,169,400
Jul 6, 2026	17.13	17.46	16.66	16.66	16.66	-4.03%	12,595,684
Jul 3, 2026	16.51	17.87	16.37	17.36	17.36	6.31%	21,870,183
Jul 2, 2026	16.11	17.14	16.06	16.33	16.33	1.24%	12,390,480
Jul 1, 2026	16.03	16.29	15.91	16.13	16.13	0.88%	7,245,280
Jun 30, 2026	15.52	16.10	15.31	15.99	15.99	3.50%	8,906,192
Jun 29, 2026	15.25	16.29	15.20	15.45	15.45	0.85%	10,595,342
Jun 26, 2026	15.86	15.86	15.30	15.32	15.32	-3.53%	8,189,281
Jun 25, 2026	16.41	16.55	15.87	15.88	15.88	-4.05%	8,883,172
Jun 24, 2026	16.86	16.98	16.35	16.55	16.55	-2.70%	7,087,564
Jun 23, 2026	16.75	17.53	16.70	17.01	17.01	0.83%	8,116,824
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