Nanxing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.83	16.90	15.68	16.32	16.32	6.25%	33,487,500
Jul 30, 2026	15.90	16.77	15.34	15.36	15.36	-2.35%	22,128,250
Jul 29, 2026	15.49	15.80	15.13	15.73	15.73	1.61%	9,729,625
Jul 28, 2026	15.40	15.85	15.36	15.48	15.48	-0.90%	6,786,100
Jul 27, 2026	14.97	15.64	14.87	15.62	15.62	3.58%	7,439,400
Jul 24, 2026	15.43	15.60	14.97	15.08	15.08	-4.01%	8,132,225
Jul 23, 2026	15.28	15.93	15.12	15.71	15.71	2.95%	11,502,886
Jul 22, 2026	15.10	15.65	15.00	15.26	15.26	-0.46%	9,830,500
Jul 21, 2026	15.11	15.38	13.85	15.33	15.33	1.46%	15,742,905
Jul 20, 2026	15.65	16.19	14.78	15.11	15.11	-1.63%	15,121,550
Jul 17, 2026	16.50	16.77	15.15	15.36	15.36	-7.97%	15,686,923
Jul 16, 2026	16.60	17.11	16.37	16.69	16.69	-0.06%	10,838,525
Jul 15, 2026	16.67	17.14	16.57	16.70	16.70	0.24%	10,278,800
Jul 14, 2026	16.91	17.21	16.00	16.66	16.66	-1.30%	13,168,200
Jul 13, 2026	17.92	18.18	16.81	16.88	16.88	-6.22%	16,210,875
Jul 10, 2026	17.68	18.78	17.51	18.00	18.00	0.50%	25,687,100
Jul 9, 2026	18.22	18.33	17.21	17.91	17.91	-2.72%	30,783,000
Jul 8, 2026	16.75	18.41	16.54	18.41	18.41	9.98%	15,523,702
Jul 7, 2026	17.40	17.65	16.68	16.74	16.74	-5.64%	13,733,870
Jul 6, 2026	18.63	18.67	17.63	17.74	17.74	-4.62%	12,452,200
Jul 3, 2026	18.40	18.98	18.40	18.60	18.60	1.31%	12,977,200
Jul 2, 2026	18.01	19.20	18.01	18.36	18.36	0.22%	17,377,400
Jul 1, 2026	18.15	18.71	17.77	18.32	18.32	1.50%	13,785,560
Jun 30, 2026	17.83	18.38	17.53	18.05	18.05	1.29%	10,960,635
Jun 29, 2026	18.32	18.45	17.51	17.82	17.82	-3.31%	11,733,720
Jun 26, 2026	19.12	19.32	18.32	18.43	18.43	-4.85%	13,729,800
Jun 25, 2026	20.22	20.50	19.34	19.37	19.37	-5.14%	15,329,820
Jun 24, 2026	20.16	20.46	19.76	20.42	20.42	0.39%	11,898,170
Jun 23, 2026	21.00	21.13	20.24	20.34	20.34	-3.33%	12,729,300
Jun 22, 2026	21.40	21.72	20.48	21.04	21.04	-1.45%	18,959,620
Jun 18, 2026	20.92	21.58	20.81	21.35	21.35	1.33%	14,579,470
Jun 17, 2026	20.95	21.48	20.62	21.07	21.07	1.01%	15,433,380
Jun 16, 2026	20.49	21.14	20.31	20.86	20.86	2.91%	19,159,720
Jun 15, 2026	19.98	20.41	19.70	20.27	20.27	2.79%	26,213,520
Jun 12, 2026	20.62	21.06	19.72	19.72	19.72	-5.28%	45,345,910
Jun 11, 2026	22.02	22.44	20.82	20.82	20.82	-9.99%	26,966,000
Jun 10, 2026	23.13	23.13	23.13	23.13	23.13	9.99%	9,324,875
Jun 9, 2026	20.88	21.19	20.60	21.03	21.03	1.06%	10,984,302
Jun 8, 2026	21.64	22.15	20.38	20.81	20.81	-6.97%	19,196,747
Jun 5, 2026	22.60	22.85	21.95	22.37	22.37	-1.67%	10,568,213
Jun 4, 2026	23.25	23.42	22.60	22.75	22.75	-3.23%	10,116,975
Jun 3, 2026	23.61	24.14	23.16	23.51	23.51	-0.76%	11,685,550
Jun 2, 2026	23.96	24.17	22.68	23.69	23.69	-0.38%	14,181,002
Jun 1, 2026	23.45	24.29	23.00	23.78	23.78	1.62%	14,672,425
May 29, 2026	24.69	24.99	23.00	23.40	23.40	-5.30%	14,177,689
May 28, 2026	24.40	25.17	24.07	24.71	24.71	1.81%	16,718,600
May 27, 2026	25.82	26.28	24.05	24.27	24.27	-6.51%	17,599,940
May 26, 2026	26.60	26.86	25.53	25.96	25.96	-4.14%	16,386,737
May 25, 2026	29.30	29.35	27.25	27.28	27.08	-5.05%	23,400,737
May 22, 2026	26.64	29.28	26.02	28.73	28.52	7.93%	32,638,420