Nanxing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.28	29.87	27.59	29.02	29.02	4.24%	75,766,559
May 7, 2026	25.63	27.84	25.31	27.84	27.84	10.00%	50,086,465
May 6, 2026	23.62	25.48	23.62	25.31	25.31	9.28%	67,382,810
Apr 30, 2026	22.94	24.25	22.89	23.16	23.16	1.71%	32,604,313
Apr 29, 2026	22.01	23.20	21.78	22.77	22.77	1.38%	27,917,120
Apr 28, 2026	23.23	23.23	22.20	22.46	22.46	-4.26%	29,030,427
Apr 27, 2026	22.40	23.46	21.66	23.46	23.46	4.22%	39,079,727
Apr 24, 2026	22.40	22.73	21.47	22.51	22.51	0.58%	24,465,692
Apr 23, 2026	22.41	22.74	22.22	22.38	22.38	-0.09%	22,358,500
Apr 22, 2026	22.04	22.44	21.78	22.40	22.40	0.99%	15,851,300
Apr 21, 2026	22.31	22.45	21.90	22.18	22.18	-2.08%	15,944,700
Apr 20, 2026	22.38	22.78	22.12	22.65	22.65	1.30%	23,402,680
Apr 17, 2026	22.79	23.17	22.21	22.36	22.36	-1.89%	38,745,200
Apr 16, 2026	20.88	22.79	20.77	22.79	22.79	9.99%	29,103,470
Apr 15, 2026	20.97	21.02	20.63	20.72	20.72	-0.91%	9,562,750
Apr 14, 2026	20.79	21.01	20.55	20.91	20.91	2.20%	12,824,110
Apr 13, 2026	20.16	20.65	20.16	20.46	20.46	0.34%	6,743,200
Apr 10, 2026	20.39	20.68	20.29	20.39	20.39	0.74%	7,967,993
Apr 9, 2026	20.30	20.50	20.10	20.24	20.24	-2.13%	8,558,825
Apr 8, 2026	19.57	20.72	19.56	20.68	20.68	8.16%	16,431,640
Apr 7, 2026	19.29	19.42	18.98	19.12	19.12	-0.10%	6,383,375
Apr 3, 2026	19.57	19.66	19.04	19.14	19.14	-1.54%	7,589,049
Apr 2, 2026	20.46	20.46	19.25	19.44	19.44	-5.54%	14,312,850
Apr 1, 2026	20.40	20.68	20.18	20.58	20.58	3.00%	9,228,450
Mar 31, 2026	20.10	20.56	19.93	19.98	19.98	-1.43%	7,187,919
Mar 30, 2026	19.82	20.46	19.52	20.27	20.27	0.95%	9,180,951
Mar 27, 2026	19.78	20.34	19.50	20.08	20.08	0.85%	7,270,800
Mar 26, 2026	20.50	20.65	19.86	19.91	19.91	-3.54%	8,922,600
Mar 25, 2026	19.91	20.86	19.88	20.64	20.64	4.30%	11,739,780
Mar 24, 2026	19.55	19.85	19.11	19.79	19.79	3.34%	11,441,150
Mar 23, 2026	19.72	20.26	19.01	19.15	19.15	-5.57%	14,004,700
Mar 20, 2026	21.37	21.56	20.28	20.28	20.28	-5.01%	13,064,650
Mar 19, 2026	21.25	21.84	21.23	21.35	21.35	-1.75%	12,659,950
Mar 18, 2026	20.68	21.87	20.52	21.73	21.73	6.21%	18,146,950
Mar 17, 2026	21.20	21.38	20.43	20.46	20.46	-2.94%	8,198,833
Mar 16, 2026	20.89	21.10	20.39	21.08	21.08	0.48%	10,763,803
Mar 13, 2026	21.54	21.80	20.95	20.98	20.98	-3.41%	13,511,920
Mar 12, 2026	21.95	22.19	21.62	21.72	21.72	-2.16%	14,236,500
Mar 11, 2026	22.35	22.74	22.08	22.20	22.20	-0.54%	17,816,500
Mar 10, 2026	22.37	22.98	21.77	22.32	22.32	1.50%	26,861,347
Mar 9, 2026	20.71	22.17	20.60	21.99	21.99	3.19%	21,746,070
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