Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.16	16.21	15.63	15.70	15.70	-1.88%	2,588,840
Sep 29, 2026	15.76	16.08	15.76	16.00	16.00	1.33%	2,811,835
Sep 28, 2026	16.42	16.42	15.63	15.79	15.79	-3.72%	2,765,115
Sep 24, 2026	16.61	16.78	16.33	16.40	16.40	-2.26%	2,110,222
Sep 23, 2026	16.68	16.95	16.45	16.78	16.78	0.60%	3,266,040
Sep 22, 2026	17.31	17.41	16.56	16.68	16.68	-3.02%	8,149,733
Sep 21, 2026	17.00	17.58	17.00	17.20	17.20	1.00%	2,378,398
Sep 18, 2026	16.93	17.11	16.90	17.03	17.03	1.25%	1,527,055
Sep 17, 2026	16.72	16.99	16.64	16.82	16.82	-0.18%	2,268,685
Sep 16, 2026	17.09	17.17	16.77	16.85	16.85	-1.00%	2,851,710
Sep 15, 2026	17.50	17.50	17.02	17.02	17.02	-1.33%	1,353,680
Sep 14, 2026	17.19	17.36	16.90	17.25	17.25	0.35%	1,504,298
Sep 11, 2026	17.56	17.74	16.71	17.19	17.19	-3.48%	2,681,993
Sep 10, 2026	18.26	18.31	17.75	17.81	17.81	-2.62%	2,189,545
Sep 9, 2026	18.54	18.88	18.16	18.29	18.29	-0.33%	2,924,761
Sep 8, 2026	18.20	18.50	18.11	18.35	18.35	1.10%	2,670,679
Sep 7, 2026	18.39	18.59	18.12	18.23	18.15	-0.82%	1,964,770
Sep 4, 2026	18.69	19.26	18.27	18.38	18.30	-1.18%	2,372,395
Sep 3, 2026	18.60	18.90	18.30	18.60	18.52	1.09%	2,755,150
Sep 2, 2026	18.72	18.85	18.10	18.40	18.32	-1.66%	2,833,160
Sep 1, 2026	19.05	19.09	18.59	18.71	18.63	-1.68%	2,089,780
Aug 31, 2026	19.01	19.15	18.61	19.03	18.95	-1.30%	3,170,039
Aug 28, 2026	19.12	19.49	18.85	19.28	19.20	0.73%	2,698,180
Aug 27, 2026	18.99	19.39	18.99	19.14	19.06	-0.21%	2,613,570
Aug 26, 2026	18.50	19.28	18.44	19.18	19.10	3.45%	3,226,573
Aug 25, 2026	18.33	18.61	18.09	18.54	18.46	-0.16%	1,915,652
Aug 24, 2026	19.39	19.59	18.30	18.57	18.49	-3.73%	3,137,691
Aug 21, 2026	18.80	19.95	18.44	19.29	19.21	1.74%	3,621,178
Aug 20, 2026	19.00	19.46	18.80	18.96	18.88	1.23%	2,567,695
Aug 19, 2026	19.80	19.80	18.69	18.73	18.65	-6.35%	2,830,507
Aug 18, 2026	20.11	20.46	19.89	20.00	19.91	-1.53%	2,698,279
Aug 17, 2026	20.15	20.43	19.83	20.31	20.22	0.59%	4,231,748
Aug 14, 2026	21.18	21.28	19.71	20.19	20.10	-4.67%	5,392,500
Aug 13, 2026	21.40	21.77	21.17	21.18	21.09	-0.98%	4,313,825
Aug 12, 2026	21.22	21.78	21.01	21.39	21.30	1.23%	3,971,978
Aug 11, 2026	21.55	22.38	21.07	21.13	21.04	-2.36%	3,986,810
Aug 10, 2026	21.94	21.94	21.12	21.64	21.55	1.69%	4,017,795
Aug 7, 2026	21.37	21.59	20.71	21.28	21.19	0.61%	5,594,386
Aug 6, 2026	21.99	22.40	20.98	21.15	21.06	0.28%	6,081,585
Aug 5, 2026	20.50	21.56	20.34	21.09	21.00	2.63%	6,121,332
Aug 4, 2026	19.60	20.77	19.30	20.55	20.46	5.60%	6,067,186
Aug 3, 2026	18.84	19.65	18.75	19.46	19.37	2.53%	4,454,780
Jul 31, 2026	18.45	19.34	18.45	18.98	18.90	0.48%	5,588,863
Jul 30, 2026	19.85	20.00	18.80	18.89	18.81	-4.35%	4,634,390
Jul 29, 2026	19.72	20.08	19.32	19.75	19.66	0.87%	5,338,040
Jul 28, 2026	19.44	20.22	19.01	19.58	19.49	0.20%	6,429,106
Jul 27, 2026	19.76	20.77	19.08	19.54	19.45	-1.31%	7,892,170
Jul 24, 2026	19.35	20.21	18.85	19.80	19.71	2.33%	7,887,767
Jul 23, 2026	18.12	19.90	17.85	19.35	19.27	5.51%	11,558,545
Jul 22, 2026	16.46	18.68	16.33	18.34	18.26	11.22%	11,779,875