Skip to main content
logo
Nanxing Machinery Co., Ltd. (SHE:002757)
China flag China · Delayed Price · Currency is CNY
20.26
+0.45 (2.27%)
At close: Jan 22, 2026

Nanxing Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202619.9020.3019.6820.2620.262.27%29,661,578
Jan 21, 202619.7920.2819.5019.8119.81-0.70%32,456,260
Jan 20, 202620.4621.2319.7019.9519.950.20%40,334,850
Jan 19, 202619.2620.7919.2619.9119.91-6.96%57,924,490
Jan 16, 202621.4022.0021.4021.4021.40-10.01%14,084,900
Jan 15, 202626.1626.1623.7823.7823.78-9.99%30,387,818
Jan 14, 202624.7327.5124.7326.4226.425.64%90,904,990
Jan 13, 202627.3129.4525.0025.0125.01-7.37%87,513,880
Jan 12, 202625.8927.4024.2827.0027.008.00%101,539,700
Jan 9, 202623.0026.1522.5025.0025.005.17%122,659,600
Jan 8, 202622.2923.7721.7723.7723.7710.00%58,716,938
Jan 7, 202622.5524.6021.6121.6121.61-8.28%109,938,400
Jan 6, 202623.5623.5622.7523.5623.569.99%48,266,940
Jan 5, 202620.7121.4220.0621.4221.4210.02%58,021,639
Dec 31, 202517.6119.4716.9519.4719.4710.00%49,074,190
Dec 30, 202516.9017.7016.6917.7017.7010.01%23,341,720
Dec 29, 202515.9616.1715.9416.0916.090.50%3,091,950
Dec 26, 202516.0516.1415.9216.0116.01-0.44%3,273,900
Dec 25, 202515.8416.1015.8116.0816.081.45%3,341,045
Dec 24, 202515.5815.8815.5815.8515.851.41%2,968,775
Dec 23, 202515.8715.9015.6115.6315.63-1.20%2,435,650
Dec 22, 202515.8015.9515.7915.8215.82-0.19%2,559,517
Dec 19, 202515.8015.9515.6615.8515.85-0.31%4,277,831
Dec 18, 202515.5816.2415.5815.9015.901.15%5,016,457
Dec 17, 202515.5515.7515.3815.7215.721.03%3,558,600
Dec 16, 202515.9115.9215.5315.5615.56-2.45%3,769,350
Dec 15, 202516.1616.1715.9415.9515.95-2.74%4,840,725
Dec 12, 202516.3716.5416.2216.4016.40-1.56%7,209,979
Dec 11, 202516.7317.3216.4116.6616.66-0.60%8,832,334
Dec 10, 202516.5116.8816.4516.7616.760.66%4,574,525
Dec 9, 202516.5117.1416.5116.6516.65-0.06%6,474,899
Dec 8, 202516.4616.7716.4516.6616.661.09%5,147,600
Dec 5, 202516.2216.6615.9516.4816.481.79%6,186,329
Dec 4, 202516.7016.7316.1816.1916.19-2.76%5,652,103
Dec 3, 202517.1817.1916.5816.6516.65-2.75%6,574,000
Dec 2, 202517.4017.4017.1017.1217.12-1.78%5,463,877
Dec 1, 202517.0017.6717.0017.4317.432.17%10,731,600
Nov 28, 202516.9117.1216.8517.0617.060.53%3,131,025
Nov 27, 202517.0917.1716.8516.9716.97-0.76%3,696,450
Nov 26, 202517.2517.5017.0417.1017.10-1.55%5,031,300
Nov 25, 202517.0517.4517.0117.3717.371.88%7,696,500
Nov 24, 202516.4617.1416.3517.0517.053.58%7,090,275
Nov 21, 202516.9017.0816.3716.4616.46-2.83%6,444,200
Nov 20, 202517.1517.2416.8616.9416.94-0.94%4,308,950
Nov 19, 202517.5817.6317.0417.1017.10-2.34%5,467,125
Nov 18, 202517.3117.6617.2817.5117.510.63%6,812,563
Nov 17, 202517.0617.4717.0517.4017.401.93%5,439,848
Nov 14, 202517.1817.2817.0617.0717.07-1.39%4,371,400
Nov 13, 202517.1617.3817.0117.3117.311.11%4,599,680
Nov 12, 202517.3617.4417.0517.1217.12-1.89%5,873,900