Nanxing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	29.00	30.00	26.40	26.62	26.42	-8.52%	20,059,180
May 20, 2026	29.26	30.20	28.55	29.10	28.89	-0.65%	17,995,620
May 19, 2026	29.52	30.38	28.90	29.29	29.08	-2.14%	22,524,290
May 18, 2026	31.87	32.30	29.45	29.93	29.71	-6.32%	32,989,800
May 15, 2026	31.80	32.78	31.52	31.95	31.72	-0.47%	19,012,450
May 14, 2026	32.00	32.80	31.70	32.10	31.86	-0.43%	23,561,070
May 13, 2026	30.45	32.40	30.04	32.24	32.00	4.27%	26,972,950
May 12, 2026	30.99	31.80	30.56	30.92	30.69	-1.18%	39,388,180
May 11, 2026	29.14	31.81	29.06	31.29	31.06	7.82%	51,835,150
May 8, 2026	28.28	29.87	27.59	29.02	28.81	4.24%	75,766,550
May 7, 2026	25.63	27.84	25.31	27.84	27.64	10.00%	50,086,460
May 6, 2026	23.62	25.48	23.62	25.31	25.12	9.28%	67,382,810
Apr 30, 2026	22.94	24.25	22.89	23.16	22.99	1.71%	32,604,310
Apr 29, 2026	22.01	23.20	21.78	22.77	22.60	1.38%	27,917,120
Apr 28, 2026	23.23	23.23	22.20	22.46	22.30	-4.26%	29,030,420
Apr 27, 2026	22.40	23.46	21.66	23.46	23.29	4.22%	39,079,720
Apr 24, 2026	22.40	22.73	21.47	22.51	22.34	0.58%	24,465,690
Apr 23, 2026	22.41	22.74	22.22	22.38	22.22	-0.09%	22,358,500
Apr 22, 2026	22.04	22.44	21.78	22.40	22.24	0.99%	15,851,300
Apr 21, 2026	22.31	22.45	21.90	22.18	22.02	-2.08%	15,944,700
Apr 20, 2026	22.38	22.78	22.12	22.65	22.48	1.30%	23,402,680
Apr 17, 2026	22.79	23.17	22.21	22.36	22.20	-1.89%	38,745,200
Apr 16, 2026	20.88	22.79	20.77	22.79	22.62	9.99%	29,103,470
Apr 15, 2026	20.97	21.02	20.63	20.72	20.57	-0.91%	9,562,750
Apr 14, 2026	20.79	21.01	20.55	20.91	20.76	2.20%	12,824,110
Apr 13, 2026	20.16	20.65	20.16	20.46	20.31	0.34%	6,743,200
Apr 10, 2026	20.39	20.68	20.29	20.39	20.24	0.74%	7,967,993
Apr 9, 2026	20.30	20.50	20.10	20.24	20.09	-2.13%	8,558,825
Apr 8, 2026	19.57	20.72	19.56	20.68	20.53	8.16%	16,431,640
Apr 7, 2026	19.29	19.42	18.98	19.12	18.98	-0.10%	6,383,375
Apr 3, 2026	19.57	19.66	19.04	19.14	19.00	-1.54%	7,589,049
Apr 2, 2026	20.46	20.46	19.25	19.44	19.30	-5.54%	14,312,850
Apr 1, 2026	20.40	20.68	20.18	20.58	20.43	3.00%	9,228,450
Mar 31, 2026	20.10	20.56	19.93	19.98	19.83	-1.43%	7,187,919
Mar 30, 2026	19.82	20.46	19.52	20.27	20.12	0.95%	9,180,951
Mar 27, 2026	19.78	20.34	19.50	20.08	19.93	0.85%	7,270,800
Mar 26, 2026	20.50	20.65	19.86	19.91	19.76	-3.54%	8,922,600
Mar 25, 2026	19.91	20.86	19.88	20.64	20.49	4.30%	11,739,780
Mar 24, 2026	19.55	19.85	19.11	19.79	19.64	3.34%	11,441,150
Mar 23, 2026	19.72	20.26	19.01	19.15	19.01	-5.57%	14,004,700
Mar 20, 2026	21.37	21.56	20.28	20.28	20.13	-5.01%	13,064,650
Mar 19, 2026	21.25	21.84	21.23	21.35	21.19	-1.75%	12,659,950
Mar 18, 2026	20.68	21.87	20.52	21.73	21.57	6.21%	18,146,950
Mar 17, 2026	21.20	21.38	20.43	20.46	20.31	-2.94%	8,198,833