Skip to main content
logo
Nanxing Machinery Co., Ltd. (SHE:002757)
China flag China · Delayed Price · Currency is CNY
16.02
+0.31 (1.97%)
Aug 25, 2026, 3:04 PM CST

Nanxing Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202615.5516.1215.4816.0216.021.97%7,671,925
Aug 24, 202616.1516.1915.4515.7115.71-2.42%8,419,300
Aug 21, 202616.0516.1815.7316.1016.10-0.92%7,514,844
Aug 20, 202616.5716.5716.1516.2516.25-0.67%7,718,800
Aug 19, 202617.0317.0616.3116.3616.36-6.03%15,495,777
Aug 18, 202617.7817.7817.2617.4117.41-3.01%14,455,725
Aug 17, 202617.9818.0017.4217.9517.95-0.33%20,554,636
Aug 14, 202617.4618.1917.2718.0118.013.27%24,488,500
Aug 13, 202618.1218.3417.4117.4417.44-1.75%22,070,900
Aug 12, 202617.8817.9617.3517.7517.750.11%18,606,736
Aug 11, 202618.0018.1517.1617.7317.731.43%23,432,998
Aug 10, 202617.5917.6016.9117.4817.48-1.13%21,541,747
Aug 7, 202617.3718.6817.2317.6817.682.43%34,609,703
Aug 6, 202617.3317.6316.9517.2617.26-1.43%18,968,501
Aug 5, 202617.0017.7016.9417.5117.510.52%25,239,970
Aug 4, 202617.0017.5816.9217.4217.424.56%28,401,320
Aug 3, 202616.6516.7716.3516.6616.662.08%23,691,790
Jul 31, 202615.8316.9015.6816.3216.326.25%33,487,500
Jul 30, 202615.9016.7715.3415.3615.36-2.35%22,128,250
Jul 29, 202615.4915.8015.1315.7315.731.61%9,729,625
Jul 28, 202615.4015.8515.3615.4815.48-0.90%6,786,100
Jul 27, 202614.9715.6414.8715.6215.623.58%7,439,400
Jul 24, 202615.4315.6014.9715.0815.08-4.01%8,132,225
Jul 23, 202615.2815.9315.1215.7115.712.95%11,502,886
Jul 22, 202615.1015.6515.0015.2615.26-0.46%9,830,500
Jul 21, 202615.1115.3813.8515.3315.331.46%15,742,905
Jul 20, 202615.6516.1914.7815.1115.11-1.63%15,121,550
Jul 17, 202616.5016.7715.1515.3615.36-7.97%15,686,923
Jul 16, 202616.6017.1116.3716.6916.69-0.06%10,838,525
Jul 15, 202616.6717.1416.5716.7016.700.24%10,278,800
Jul 14, 202616.9117.2116.0016.6616.66-1.30%13,168,200
Jul 13, 202617.9218.1816.8116.8816.88-6.22%16,210,875
Jul 10, 202617.6818.7817.5118.0018.000.50%25,687,100
Jul 9, 202618.2218.3317.2117.9117.91-2.72%30,783,000
Jul 8, 202616.7518.4116.5418.4118.419.98%15,523,702
Jul 7, 202617.4017.6516.6816.7416.74-5.64%13,733,870
Jul 6, 202618.6318.6717.6317.7417.74-4.62%12,452,200
Jul 3, 202618.4018.9818.4018.6018.601.31%12,977,200
Jul 2, 202618.0119.2018.0118.3618.360.22%17,377,400
Jul 1, 202618.1518.7117.7718.3218.321.50%13,785,560
Jun 30, 202617.8318.3817.5318.0518.051.29%10,960,635
Jun 29, 202618.3218.4517.5117.8217.82-3.31%11,733,720
Jun 26, 202619.1219.3218.3218.4318.43-4.85%13,729,800
Jun 25, 202620.2220.5019.3419.3719.37-5.14%15,329,820
Jun 24, 202620.1620.4619.7620.4220.420.39%11,898,170
Jun 23, 202621.0021.1320.2420.3420.34-3.33%12,729,300
Jun 22, 202621.4021.7220.4821.0421.04-1.45%18,959,620
Jun 18, 202620.9221.5820.8121.3521.351.33%14,579,470
Jun 17, 202620.9521.4820.6221.0721.071.01%15,433,380
Jun 16, 202620.4921.1420.3120.8620.862.91%19,159,720