Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.65	15.83	15.07	15.10	15.10	-2.83%	3,649,557
Nov 12, 2026	16.03	16.19	15.51	15.54	15.54	-3.06%	3,835,375
Nov 11, 2026	15.76	16.19	15.76	16.03	16.03	1.01%	4,208,110
Nov 10, 2026	15.76	15.89	15.41	15.87	15.87	2.59%	6,557,169
Nov 9, 2026	15.65	15.75	15.04	15.47	15.47	0.59%	7,514,668
Nov 6, 2026	14.43	15.45	14.38	15.38	15.38	3.36%	6,993,742
Nov 5, 2026	14.39	15.11	14.20	14.88	14.88	2.69%	5,676,421
Nov 4, 2026	13.75	14.50	13.58	14.49	14.49	5.31%	6,480,750
Nov 3, 2026	13.64	14.22	13.53	13.76	13.76	0.58%	3,688,934
Nov 2, 2026	14.20	14.20	13.22	13.68	13.68	-1.72%	5,718,630
Oct 30, 2026	13.89	14.85	13.80	13.92	13.92	-2.18%	5,432,462
Oct 29, 2026	14.20	14.49	14.00	14.23	14.23	-0.28%	3,338,100
Oct 28, 2026	13.80	14.49	13.80	14.27	14.27	4.54%	4,138,480
Oct 27, 2026	14.46	14.68	13.65	13.65	13.65	-5.47%	3,347,179
Oct 26, 2026	14.50	14.65	14.21	14.44	14.44	-0.82%	3,122,364
Oct 23, 2026	14.04	14.61	13.32	14.56	14.56	3.04%	5,273,650
Oct 22, 2026	14.13	14.78	14.07	14.13	14.13	0.43%	7,382,556
Oct 21, 2026	14.67	14.70	14.03	14.07	14.07	-3.83%	3,894,260
Oct 20, 2026	14.41	14.72	14.27	14.63	14.63	1.60%	2,842,585
Oct 19, 2026	14.38	14.51	14.03	14.40	14.40	-0.83%	3,055,378
Oct 16, 2026	14.60	14.78	14.35	14.52	14.52	1.26%	3,114,450
Oct 15, 2026	14.55	14.62	14.26	14.34	14.34	-3.95%	2,914,459
Oct 14, 2026	15.50	15.50	14.88	14.93	14.93	-2.80%	3,648,518
Oct 13, 2026	15.17	15.48	14.71	15.36	15.36	-0.58%	4,097,733
Oct 12, 2026	15.61	16.04	15.44	15.45	15.45	-1.97%	3,327,795
Oct 9, 2026	15.95	16.39	15.19	15.76	15.76	0.77%	6,274,522
Oct 8, 2026	15.65	15.87	15.32	15.64	15.64	-0.38%	4,513,990
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