Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.80	19.95	18.44	19.29	19.29	1.74%	3,621,178
Aug 20, 2026	19.00	19.46	18.80	18.96	18.96	1.23%	2,567,695
Aug 19, 2026	19.80	19.80	18.69	18.73	18.73	-6.35%	2,830,507
Aug 18, 2026	20.11	20.46	19.89	20.00	20.00	-1.53%	2,698,279
Aug 17, 2026	20.15	20.43	19.83	20.31	20.31	0.59%	4,231,748
Aug 14, 2026	21.18	21.28	19.71	20.19	20.19	-4.67%	5,393,100
Aug 13, 2026	21.40	21.77	21.17	21.18	21.18	-0.98%	4,313,825
Aug 12, 2026	21.22	21.78	21.01	21.39	21.39	1.23%	3,971,978
Aug 11, 2026	21.55	22.38	21.07	21.13	21.13	-2.36%	3,986,810
Aug 10, 2026	21.94	21.94	21.12	21.64	21.64	1.69%	4,017,795
Aug 7, 2026	21.37	21.59	20.71	21.28	21.28	0.61%	5,594,386
Aug 6, 2026	21.99	22.40	20.98	21.15	21.15	0.28%	6,081,585
Aug 5, 2026	20.50	21.56	20.34	21.09	21.09	2.63%	6,121,332
Aug 4, 2026	19.60	20.77	19.30	20.55	20.55	5.60%	6,068,186
Aug 3, 2026	18.84	19.65	18.75	19.46	19.46	2.53%	4,455,810
Jul 31, 2026	18.45	19.34	18.45	18.98	18.98	0.48%	5,588,863
Jul 30, 2026	19.85	20.00	18.80	18.89	18.89	-4.35%	4,634,390
Jul 29, 2026	19.72	20.08	19.32	19.75	19.75	0.87%	5,339,640
Jul 28, 2026	19.44	20.22	19.01	19.58	19.58	0.20%	6,429,106
Jul 27, 2026	19.76	20.77	19.08	19.54	19.54	-1.31%	7,892,170
Jul 24, 2026	19.35	20.21	18.85	19.80	19.80	2.33%	7,889,267
Jul 23, 2026	18.12	19.90	17.85	19.35	19.35	5.51%	11,564,145
Jul 22, 2026	16.46	18.68	16.33	18.34	18.34	11.22%	11,779,975
Jul 21, 2026	16.08	16.59	15.10	16.49	16.49	1.60%	5,210,145
Jul 20, 2026	16.45	16.99	15.91	16.23	16.23	-1.16%	4,665,818
Jul 17, 2026	17.63	17.64	16.30	16.42	16.42	-6.01%	3,562,877
Jul 16, 2026	17.36	17.90	17.10	17.47	17.47	-0.80%	3,492,481
Jul 15, 2026	17.84	17.87	17.18	17.61	17.61	-0.23%	4,259,425
Jul 14, 2026	17.14	17.65	16.27	17.65	17.65	3.64%	5,975,456
Jul 13, 2026	17.98	17.98	17.03	17.03	17.03	-4.65%	4,584,300
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