Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.71	18.58	17.44	17.86	17.86	1.77%	4,824,880
Jul 9, 2026	17.70	17.90	16.86	17.55	17.55	-1.02%	3,785,050
Jul 8, 2026	18.38	18.65	17.66	17.73	17.73	-3.69%	3,034,730
Jul 7, 2026	19.35	19.60	18.35	18.41	18.41	-4.86%	3,711,630
Jul 6, 2026	19.79	20.33	19.26	19.35	19.35	-1.02%	4,405,220
Jul 3, 2026	19.27	20.15	19.27	19.55	19.55	3.22%	5,266,650
Jul 2, 2026	18.94	19.84	18.60	18.94	18.94	0.64%	4,563,204
Jul 1, 2026	18.86	19.32	18.36	18.82	18.82	-0.42%	3,759,852
Jun 30, 2026	18.99	19.18	18.72	18.90	18.90	0.11%	3,040,371
Jun 29, 2026	19.10	19.48	18.53	18.88	18.88	-2.13%	3,203,423
Jun 26, 2026	20.03	20.36	19.29	19.29	19.29	-4.32%	2,980,741
Jun 25, 2026	20.68	20.91	19.88	20.16	20.16	-2.51%	3,988,342
Jun 24, 2026	21.19	21.59	20.50	20.68	20.68	-3.23%	2,994,072
Jun 23, 2026	22.39	22.39	21.20	21.37	21.37	-4.60%	3,729,735
Jun 22, 2026	22.18	22.88	21.51	22.40	22.40	-	4,388,290
Jun 18, 2026	22.40	23.45	22.11	22.40	22.40	-	2,852,991
Jun 17, 2026	22.89	23.25	22.33	22.40	22.40	-2.99%	2,543,686
Jun 16, 2026	23.00	23.62	22.68	23.09	23.09	0.09%	3,287,770
Jun 15, 2026	21.95	24.15	21.50	23.07	23.07	6.02%	5,435,430
Jun 12, 2026	21.42	22.06	21.23	21.76	21.76	2.40%	3,595,105
Jun 11, 2026	21.65	21.94	21.03	21.25	21.25	-2.79%	2,432,390
Jun 10, 2026	21.79	22.02	21.06	21.86	21.86	-0.86%	3,512,527
Jun 9, 2026	22.14	22.16	21.26	22.05	22.05	1.47%	3,427,771
Jun 8, 2026	22.72	23.00	21.38	21.73	21.73	-6.54%	5,047,757
Jun 5, 2026	23.31	23.85	22.51	23.25	23.25	-1.23%	5,090,062
Jun 4, 2026	24.25	24.50	23.42	23.54	23.54	-3.88%	4,388,913
Jun 3, 2026	24.50	26.09	24.23	24.49	24.49	-0.49%	5,861,159
Jun 2, 2026	24.46	25.46	24.06	24.61	24.61	0.65%	6,088,272
Jun 1, 2026	24.27	25.88	24.00	24.45	24.45	2.39%	5,586,051
May 29, 2026	25.16	25.40	23.50	23.88	23.88	-5.24%	4,817,671
May 28, 2026	24.79	25.77	24.30	25.20	25.20	1.37%	5,467,172
May 27, 2026	25.58	27.06	24.70	24.86	24.86	-3.38%	7,720,003
May 26, 2026	25.16	26.15	24.11	25.73	25.73	1.58%	6,748,928
May 25, 2026	25.42	26.28	24.91	25.33	25.33	0.52%	5,209,904
May 22, 2026	25.30	26.17	24.70	25.20	25.20	0.88%	7,576,860
May 21, 2026	25.90	27.22	24.64	24.98	24.98	-3.55%	6,754,427
May 20, 2026	26.00	27.05	25.73	25.90	25.90	-1.22%	4,646,659
May 19, 2026	25.08	26.55	25.08	26.22	26.22	3.23%	4,941,010
May 18, 2026	26.99	26.99	25.05	25.47	25.40	-4.53%	6,978,010
May 15, 2026	25.80	27.96	25.01	26.68	26.60	2.91%	7,241,429
May 14, 2026	26.79	27.07	25.89	25.92	25.85	-3.24%	6,717,302
May 13, 2026	24.42	26.87	24.29	26.79	26.72	11.07%	10,759,603
May 12, 2026	25.38	25.54	24.11	24.12	24.06	-4.80%	4,524,572
May 11, 2026	25.82	25.95	24.74	25.34	25.27	-1.61%	6,546,137
May 8, 2026	25.19	26.25	24.65	25.75	25.68	2.26%	5,153,668
May 7, 2026	24.91	25.56	24.79	25.19	25.12	1.11%	4,060,446
May 6, 2026	25.73	25.75	24.72	24.91	24.84	-2.03%	4,586,970
Apr 30, 2026	25.90	26.32	25.25	25.42	25.35	-0.66%	4,183,010
Apr 29, 2026	25.36	25.84	25.01	25.59	25.52	0.57%	2,737,930
Apr 28, 2026	26.52	26.52	25.23	25.45	25.38	-4.70%	3,944,304