Skip to main content
logo
Nanxing Machinery Co., Ltd. (SHE:002757)
China flag China · Delayed Price · Currency is CNY
17.00
+0.59 (3.60%)
Oct 23, 2026, 3:04 PM CST

Nanxing Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.5117.0915.2717.0017.003.60%17,171,902
Oct 22, 202617.1817.1916.4116.4116.41-3.98%9,115,700
Oct 21, 202616.8817.4216.7717.0917.091.97%12,045,000
Oct 20, 202616.0516.7916.0016.7616.763.39%10,192,600
Oct 19, 202615.8716.2915.6816.2116.211.00%10,828,912
Oct 16, 202616.5116.6215.9416.0516.05-1.05%10,732,775
Oct 15, 202616.2016.7416.1016.2216.22-4.53%11,472,100
Oct 14, 202617.5517.5516.9716.9916.99-3.25%10,589,400
Oct 13, 202617.2217.7516.8917.5617.56-0.40%12,708,605
Oct 12, 202617.9017.9017.2717.6317.63-1.67%12,484,075
Oct 9, 202617.6617.9916.6017.9317.930.96%21,821,124
Oct 8, 202618.3518.6017.6117.7617.76-3.64%20,421,350
Sep 30, 202619.2719.6318.4118.4318.43-2.33%25,602,500
Sep 29, 202618.6019.1218.2918.8718.870.53%21,449,300
Sep 28, 202619.5819.6418.7118.7718.77-3.25%23,418,080
Sep 24, 202619.9920.3219.3719.4019.40-4.34%44,342,120
Sep 23, 202619.9021.8519.8620.2820.282.11%72,204,656
Sep 22, 202618.4419.8618.2119.8619.8610.03%39,554,746
Sep 21, 202617.9018.1517.7318.0518.051.98%12,292,650
Sep 18, 202617.8717.9017.6317.7017.700.91%10,891,487
Sep 17, 202617.7117.9717.4817.5417.54-1.74%10,982,500
Sep 16, 202617.2717.8817.0517.8517.852.65%16,128,930
Sep 15, 202617.4018.2517.3817.3917.39-17,671,200
Sep 14, 202617.0017.4816.9017.3917.391.93%11,865,900
Sep 11, 202617.4117.4516.7017.0617.06-3.45%20,256,690
Sep 10, 202617.4518.2917.2317.6717.672.08%26,874,780
Sep 9, 202617.6417.7617.1217.3117.31-1.93%15,545,105
Sep 8, 202617.6517.9917.5517.6517.650.63%17,351,028
Sep 7, 202617.9317.9517.5117.7417.54-1.93%25,463,164
Sep 4, 202618.5019.1317.8818.0917.890.22%41,071,225
Sep 3, 202617.9918.2017.8318.0517.850.45%22,440,562
Sep 2, 202617.5518.0017.5317.9717.770.90%22,885,828
Sep 1, 202617.7417.9017.4817.8117.611.89%31,839,596
Aug 31, 202616.3017.4816.1317.4817.2810.01%28,303,284
Aug 28, 202616.0616.3115.8615.8915.71-0.31%10,928,700
Aug 27, 202615.7416.0015.7015.9415.761.21%6,863,600
Aug 26, 202616.0216.1015.6715.7515.57-1.69%7,484,500
Aug 25, 202615.5516.1215.4816.0215.841.97%7,671,925
Aug 24, 202616.1516.1915.4515.7115.53-2.42%8,419,300
Aug 21, 202616.0516.1815.7316.1015.92-0.92%7,514,744
Aug 20, 202616.5716.5716.1516.2516.07-0.67%7,718,800
Aug 19, 202617.0317.0616.3116.3616.18-6.03%15,495,777
Aug 18, 202617.7817.7817.2617.4117.21-3.01%14,447,025
Aug 17, 202617.9818.0017.4217.9517.75-0.33%20,532,836
Aug 14, 202617.4618.1917.2718.0117.813.27%24,475,000
Aug 13, 202618.1218.3417.4117.4417.24-1.75%22,050,100
Aug 12, 202617.8817.9617.3517.7517.550.11%18,597,936
Aug 11, 202618.0018.1517.1617.7317.531.43%23,419,498
Aug 10, 202617.5917.6016.9117.4817.28-1.13%21,535,347
Aug 7, 202617.3718.6817.2317.6817.482.43%34,591,603