Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.75	34.13	32.04	33.48	33.48	2.26%	3,964,360
May 7, 2026	32.38	33.23	32.22	32.74	32.74	1.11%	3,123,420
May 6, 2026	33.45	33.48	32.14	32.38	32.38	-2.03%	3,528,439
Apr 30, 2026	33.67	34.22	32.82	33.05	33.05	-0.66%	3,217,700
Apr 29, 2026	32.97	33.59	32.51	33.27	33.27	0.57%	2,106,100
Apr 28, 2026	34.48	34.48	32.80	33.08	33.08	-4.70%	3,034,080
Apr 27, 2026	34.99	35.02	34.05	34.71	34.71	-0.34%	1,978,920
Apr 24, 2026	34.70	37.09	34.64	34.83	34.83	-0.46%	3,880,080
Apr 23, 2026	36.56	36.60	34.51	34.99	34.99	-4.14%	3,376,500
Apr 22, 2026	36.46	36.84	36.28	36.50	36.50	-0.41%	1,900,120
Apr 21, 2026	36.91	37.36	36.00	36.65	36.65	-0.70%	2,929,570
Apr 20, 2026	35.39	38.17	35.01	36.91	36.91	4.06%	4,237,670
Apr 17, 2026	35.06	36.65	34.32	35.47	35.47	1.05%	5,802,682
Apr 16, 2026	34.81	35.39	33.85	35.10	35.10	1.56%	4,422,473
Apr 15, 2026	36.35	36.93	34.40	34.56	34.56	-4.21%	4,811,762
Apr 14, 2026	36.35	36.68	35.60	36.08	36.08	-0.25%	2,141,005
Apr 13, 2026	36.90	37.64	35.60	36.17	36.17	-2.08%	2,027,640
Apr 10, 2026	36.47	37.79	36.10	36.94	36.94	2.33%	1,978,521
Apr 9, 2026	36.19	36.49	35.80	36.10	36.10	-1.15%	1,536,900
Apr 8, 2026	35.37	36.68	35.01	36.52	36.52	6.13%	2,410,050
Apr 7, 2026	34.00	34.62	33.86	34.41	34.41	1.21%	1,029,440
Apr 3, 2026	34.26	34.86	33.64	34.00	34.00	-1.42%	1,295,300
Apr 2, 2026	34.81	34.96	34.00	34.49	34.49	-1.54%	1,809,258
Apr 1, 2026	35.50	35.77	34.56	35.03	35.03	2.76%	1,858,130
Mar 31, 2026	34.86	35.08	33.74	34.09	34.09	-1.90%	2,086,540
Mar 30, 2026	34.85	34.99	34.00	34.75	34.75	-1.28%	2,138,790
Mar 27, 2026	34.48	35.30	34.00	35.20	35.20	1.29%	2,433,558
Mar 26, 2026	34.99	35.78	34.45	34.75	34.75	-1.22%	2,562,480
Mar 25, 2026	36.07	36.17	34.79	35.18	35.18	0.31%	3,132,800
Mar 24, 2026	34.90	36.20	33.86	35.07	35.07	4.84%	4,541,060
Mar 23, 2026	35.83	36.64	33.14	33.45	33.45	-9.00%	4,658,990
Mar 20, 2026	37.00	37.89	36.56	36.76	36.76	-0.68%	2,495,750
Mar 19, 2026	38.75	38.75	36.70	37.01	37.01	-5.15%	2,705,830
Mar 18, 2026	39.19	39.23	38.29	39.02	39.02	-0.08%	2,100,700
Mar 17, 2026	38.90	40.98	38.74	39.05	39.05	0.44%	3,452,620
Mar 16, 2026	40.37	40.58	38.28	38.88	38.88	-3.69%	3,809,300
Mar 13, 2026	41.20	41.87	40.30	40.37	40.37	-2.25%	1,906,058
Mar 12, 2026	42.27	43.00	40.90	41.30	41.30	-1.50%	2,162,923
Mar 11, 2026	42.50	42.59	41.67	41.93	41.93	-0.85%	1,933,990
Mar 10, 2026	42.44	42.85	41.99	42.29	42.29	1.12%	2,201,935
Mar 9, 2026	42.97	43.61	40.91	41.82	41.82	-3.97%	3,294,994
Mar 6, 2026	42.73	44.42	42.26	43.55	43.55	1.35%	1,921,280
Mar 5, 2026	42.44	44.92	42.44	42.97	42.97	2.87%	2,928,300
Mar 4, 2026	41.46	43.32	41.00	41.77	41.77	-0.76%	2,718,181
Mar 3, 2026	44.48	45.30	42.00	42.09	42.09	-5.84%	3,611,718
Mar 2, 2026	45.93	46.14	44.30	44.70	44.70	-3.68%	3,489,158
Feb 27, 2026	43.88	46.65	43.70	46.41	46.41	4.98%	4,386,330
Feb 26, 2026	45.49	45.93	44.00	44.21	44.21	-2.41%	3,584,227
Feb 25, 2026	44.40	46.44	43.50	45.30	45.30	2.14%	4,417,211
Feb 24, 2026	43.62	45.00	43.55	44.35	44.35	2.97%	2,833,630