Nanxing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.99	21.31	20.70	21.31	21.31	2.60%	17,971,560
Mar 5, 2026	20.96	21.00	20.45	20.77	20.77	2.82%	13,433,840
Mar 4, 2026	20.05	20.65	19.90	20.20	20.20	-0.54%	12,337,520
Mar 3, 2026	21.40	21.58	20.26	20.31	20.31	-5.05%	24,733,220
Mar 2, 2026	22.50	22.85	21.25	21.39	21.39	-9.33%	36,190,027
Feb 27, 2026	22.90	23.95	22.81	23.59	23.59	1.33%	27,636,400
Feb 26, 2026	23.00	23.32	22.55	23.28	23.28	0.74%	26,567,579
Feb 25, 2026	22.80	23.11	22.51	23.11	23.11	0.70%	27,331,110
Feb 24, 2026	23.98	24.03	22.68	22.95	22.95	-3.77%	32,810,840
Feb 13, 2026	24.80	25.16	23.63	23.85	23.85	-7.09%	54,470,254
Feb 12, 2026	24.83	26.54	24.12	25.67	25.67	4.69%	89,379,164
Feb 11, 2026	22.59	24.52	22.59	24.52	24.52	10.00%	25,835,160
Feb 10, 2026	22.42	22.76	22.18	22.29	22.29	-0.31%	28,632,220
Feb 9, 2026	22.38	22.46	21.88	22.36	22.36	2.05%	28,006,200
Feb 6, 2026	21.80	22.56	21.00	21.91	21.91	-0.77%	33,200,000
Feb 5, 2026	21.36	22.96	21.22	22.08	22.08	0.87%	40,576,760
Feb 4, 2026	22.61	22.76	21.62	21.89	21.89	-3.82%	40,371,300
Feb 3, 2026	21.60	23.45	21.28	22.76	22.76	6.75%	56,881,720
Feb 2, 2026	21.71	22.34	21.32	21.32	21.32	-0.51%	32,952,490
Jan 30, 2026	21.27	21.96	21.20	21.43	21.43	-0.83%	33,626,290
Jan 29, 2026	21.00	22.85	20.61	21.61	21.61	-1.55%	65,820,350
Jan 28, 2026	21.20	22.72	21.18	21.95	21.95	6.30%	75,445,840
Jan 27, 2026	20.40	20.88	20.07	20.65	20.65	0.63%	27,364,160
Jan 26, 2026	20.95	21.20	20.06	20.52	20.52	-2.19%	28,636,660
Jan 23, 2026	20.33	21.08	20.18	20.98	20.98	3.55%	31,905,220
Jan 22, 2026	19.90	20.30	19.68	20.26	20.26	2.27%	29,661,578
Jan 21, 2026	19.79	20.28	19.50	19.81	19.81	-0.70%	32,456,260
Jan 20, 2026	20.46	21.23	19.70	19.95	19.95	0.20%	40,334,850
Jan 19, 2026	19.26	20.79	19.26	19.91	19.91	-6.96%	57,924,490
Jan 16, 2026	21.40	22.00	21.40	21.40	21.40	-10.01%	14,084,900
Jan 15, 2026	26.16	26.16	23.78	23.78	23.78	-9.99%	30,387,818
Jan 14, 2026	24.73	27.51	24.73	26.42	26.42	5.64%	90,904,990
Jan 13, 2026	27.31	29.45	25.00	25.01	25.01	-7.37%	87,513,880
Jan 12, 2026	25.89	27.40	24.28	27.00	27.00	8.00%	101,539,700
Jan 9, 2026	23.00	26.15	22.50	25.00	25.00	5.17%	122,659,600
Jan 8, 2026	22.29	23.77	21.77	23.77	23.77	10.00%	58,716,938
Jan 7, 2026	22.55	24.60	21.61	21.61	21.61	-8.28%	109,938,400
Jan 6, 2026	23.56	23.56	22.75	23.56	23.56	9.99%	48,266,940
Jan 5, 2026	20.71	21.42	20.06	21.42	21.42	10.02%	58,021,639
Dec 31, 2025	17.61	19.47	16.95	19.47	19.47	10.00%	49,074,190
Dec 30, 2025	16.90	17.70	16.69	17.70	17.70	10.01%	23,341,720
Dec 29, 2025	15.96	16.17	15.94	16.09	16.09	0.50%	3,091,950
Dec 26, 2025	16.05	16.14	15.92	16.01	16.01	-0.44%	3,273,900
Dec 25, 2025	15.84	16.10	15.81	16.08	16.08	1.45%	3,341,045
Dec 24, 2025	15.58	15.88	15.58	15.85	15.85	1.41%	2,968,775
Dec 23, 2025	15.87	15.90	15.61	15.63	15.63	-1.20%	2,435,650
Dec 22, 2025	15.80	15.95	15.79	15.82	15.82	-0.19%	2,559,517
Dec 19, 2025	15.80	15.95	15.66	15.85	15.85	-0.31%	4,277,831
Dec 18, 2025	15.58	16.24	15.58	15.90	15.90	1.15%	5,016,457
Dec 17, 2025	15.55	15.75	15.38	15.72	15.72	1.03%	3,558,600