Skip to main content
logo
Naipu Mining Machinery Co., Ltd. (SHE:300818)
China flag China · Delayed Price · Currency is CNY
23.88
-1.32 (-5.24%)
May 29, 2026, 3:04 PM CST

Naipu Mining Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.1625.4023.5023.8823.88-5.24%4,817,671
May 28, 202624.7925.7724.3025.2025.201.37%5,467,172
May 27, 202625.5827.0624.7024.8624.86-3.38%7,720,003
May 26, 202625.1626.1524.1125.7325.731.58%6,748,928
May 25, 202625.4226.2824.9125.3325.330.52%5,209,904
May 22, 202625.3026.1724.7025.2025.200.88%7,576,860
May 21, 202625.9027.2224.6424.9824.98-3.55%6,754,427
May 20, 202626.0027.0525.7325.9025.90-1.22%4,646,659
May 19, 202625.0826.5525.0826.2226.223.23%4,941,010
May 18, 202626.9926.9925.0525.4725.40-4.53%6,978,010
May 15, 202625.8027.9625.0126.6826.602.91%7,241,429
May 14, 202626.7927.0725.8925.9225.85-3.24%6,717,302
May 13, 202624.4226.8724.2926.7926.7211.07%10,759,603
May 12, 202625.3825.5424.1124.1224.06-4.80%4,524,572
May 11, 202625.8225.9524.7425.3425.27-1.61%6,546,137
May 8, 202625.1926.2524.6525.7525.682.26%5,153,668
May 7, 202624.9125.5624.7925.1925.121.11%4,060,446
May 6, 202625.7325.7524.7224.9124.84-2.03%4,586,970
Apr 30, 202625.9026.3225.2525.4225.35-0.66%4,183,010
Apr 29, 202625.3625.8425.0125.5925.520.57%2,737,930
Apr 28, 202626.5226.5225.2325.4525.38-4.70%3,944,304
Apr 27, 202626.9226.9426.1926.7026.63-0.34%2,572,596
Apr 24, 202626.6928.5326.6526.7926.72-0.46%5,044,104
Apr 23, 202628.1228.1526.5526.9226.84-4.14%4,389,450
Apr 22, 202628.0528.3427.9128.0828.00-0.41%2,470,156
Apr 21, 202628.3928.7427.6928.1928.12-0.70%3,808,441
Apr 20, 202627.2229.3626.9328.3928.324.06%5,508,971
Apr 17, 202626.9728.1926.4027.2927.211.05%7,543,486
Apr 16, 202626.7827.2226.0427.0026.931.56%5,749,214
Apr 15, 202627.9628.4126.4626.5926.51-4.21%6,255,290
Apr 14, 202627.9628.2227.3927.7527.68-0.25%2,783,306
Apr 13, 202628.3928.9527.3927.8227.75-2.08%2,635,932
Apr 10, 202628.0529.0727.7728.4228.342.33%2,572,077
Apr 9, 202627.8428.0727.5427.7727.69-1.15%1,997,970
Apr 8, 202627.2128.2226.9328.0928.026.13%3,133,065
Apr 7, 202626.1526.6326.0526.4726.401.21%1,338,272
Apr 3, 202626.3526.8225.8826.1526.08-1.42%1,683,890
Apr 2, 202626.7826.8926.1526.5326.46-1.54%2,352,035
Apr 1, 202627.3127.5226.5926.9526.872.76%2,415,569
Mar 31, 202626.8226.9925.9526.2226.15-1.90%2,712,502
Mar 30, 202626.8126.9226.1526.7326.66-1.28%2,780,427
Mar 27, 202626.5227.1526.1527.0827.001.29%3,163,625
Mar 26, 202626.9227.5226.5026.7326.66-1.22%3,331,224
Mar 25, 202627.7527.8226.7627.0626.990.31%4,072,640
Mar 24, 202626.8527.8526.0526.9826.904.84%5,903,378
Mar 23, 202627.5628.1925.4925.7325.66-9.00%6,056,687
Mar 20, 202628.4629.1528.1228.2828.20-0.68%3,244,475
Mar 19, 202629.8129.8128.2328.4728.39-5.15%3,517,579
Mar 18, 202630.1530.1829.4530.0229.93-0.08%2,730,910
Mar 17, 202629.9231.5229.8030.0429.960.44%4,488,406