Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.60	14.61	13.32	14.56	14.56	3.04%	5,292,450
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%	3,894,560
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
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