Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	21.65	21.94	21.03	21.25	21.25	-2.79%	2,432,390
Jun 10, 2026	21.79	22.02	21.06	21.86	21.86	-0.86%	3,512,527
Jun 9, 2026	22.14	22.16	21.26	22.05	22.05	1.47%	3,427,771
Jun 8, 2026	22.72	23.00	21.38	21.73	21.73	-6.54%	5,047,757
Jun 5, 2026	23.31	23.85	22.51	23.25	23.25	-1.23%	5,090,062
Jun 4, 2026	24.25	24.50	23.42	23.54	23.54	-3.88%	4,388,913
Jun 3, 2026	24.50	26.09	24.23	24.49	24.49	-0.49%	5,861,159
Jun 2, 2026	24.46	25.46	24.06	24.61	24.61	0.65%	6,088,272
Jun 1, 2026	24.27	25.88	24.00	24.45	24.45	2.39%	5,586,051
May 29, 2026	25.16	25.40	23.50	23.88	23.88	-5.24%	4,817,671
May 28, 2026	24.79	25.77	24.30	25.20	25.20	1.37%	5,467,172
May 27, 2026	25.58	27.06	24.70	24.86	24.86	-3.38%	7,720,003
May 26, 2026	25.16	26.15	24.11	25.73	25.73	1.58%	6,748,928
May 25, 2026	25.42	26.28	24.91	25.33	25.33	0.52%	5,209,904
May 22, 2026	25.30	26.17	24.70	25.20	25.20	0.88%	7,576,860