Skip to main content
logo
Jiangsu NanFang Precision Co.,Ltd. (SHE:002553)
China flag China · Delayed Price · Currency is CNY
22.17
-0.08 (-0.36%)
May 13, 2026, 3:04 PM CST

Jiangsu NanFang Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202622.3022.3422.0022.1722.17-0.36%6,700,972
May 12, 202622.8323.0522.2022.2522.25-2.46%7,905,898
May 11, 202623.1023.1622.7722.8122.81-1.60%9,448,359
May 8, 202622.5023.5822.2423.1823.182.93%13,879,940
May 7, 202622.0622.5521.8522.5222.522.22%11,085,770
May 6, 202622.0522.2822.0122.0322.030.09%8,970,533
Apr 30, 202621.8822.5221.8022.0122.01-7.40%17,130,810
Apr 29, 202623.2023.9223.1123.7723.771.58%6,012,100
Apr 28, 202623.9024.0823.3723.4023.40-2.66%5,567,577
Apr 27, 202623.8824.1023.5624.0424.040.54%4,703,343
Apr 24, 202624.2024.3723.7223.9123.91-2.01%7,147,250
Apr 23, 202625.1225.2324.4024.4024.40-3.37%10,035,440
Apr 22, 202625.2225.3325.0125.2525.25-0.98%8,041,419
Apr 21, 202625.1625.9724.9025.5025.500.91%11,895,020
Apr 20, 202625.2925.4525.0625.2725.270.12%7,590,558
Apr 17, 202625.4025.4025.1125.2425.24-0.98%6,971,263
Apr 16, 202625.5825.7225.2425.4925.490.51%8,658,780
Apr 15, 202626.1926.2925.3125.3625.36-3.02%14,641,730
Apr 14, 202625.1526.3824.8026.1526.154.73%19,676,540
Apr 13, 202624.6525.0824.6024.9724.97-0.79%7,506,650
Apr 10, 202625.3825.7525.1025.1725.17-0.59%10,339,090
Apr 9, 202625.9625.9825.3025.3225.32-3.95%13,135,200
Apr 8, 202626.3526.4425.8026.3626.361.58%19,193,510
Apr 7, 202625.3225.9525.1825.9525.950.97%12,983,151
Apr 3, 202624.8526.4924.4625.7025.703.50%20,113,691
Apr 2, 202624.3824.9024.2624.8324.830.89%11,008,700
Apr 1, 202624.7524.8824.2124.6124.61-0.36%12,821,800
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