Nanjing Develop Advanced Manufacturing Co., Ltd. (SHA:688377)
China
· Delayed Price · Currency is CNY 47.08
-1.92 (-3.92%)
Mar 9, 2026, 3:00 PM CST
SHA:688377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.50 | 50.95 | 47.00 | 49.00 | 49.00 | 2.13% | 6,132,587 |
| Mar 5, 2026 | 45.00 | 48.88 | 45.00 | 47.98 | 47.98 | 5.01% | 6,451,836 |
| Mar 4, 2026 | 48.68 | 49.30 | 45.25 | 45.69 | 45.69 | -7.08% | 8,475,442 |
| Mar 3, 2026 | 51.38 | 53.49 | 48.54 | 49.17 | 49.17 | -3.78% | 8,783,288 |
| Mar 2, 2026 | 49.81 | 52.00 | 48.89 | 51.10 | 51.10 | 5.43% | 7,160,461 |
| Feb 27, 2026 | 45.16 | 49.45 | 45.16 | 48.47 | 48.47 | 6.32% | 4,502,216 |
| Feb 26, 2026 | 44.15 | 45.86 | 43.60 | 45.59 | 45.59 | 3.26% | 2,837,220 |
| Feb 25, 2026 | 40.17 | 44.58 | 40.17 | 44.15 | 44.15 | 3.40% | 2,515,680 |
| Feb 24, 2026 | 43.71 | 43.71 | 41.46 | 42.70 | 42.70 | 0.35% | 1,915,850 |
| Feb 13, 2026 | 42.57 | 42.57 | 40.81 | 42.55 | 42.55 | -1.05% | 2,281,007 |
| Feb 12, 2026 | 43.29 | 44.48 | 42.11 | 43.00 | 43.00 | -0.46% | 2,456,434 |
| Feb 11, 2026 | 42.21 | 44.20 | 42.21 | 43.20 | 43.20 | 0.47% | 1,949,231 |
| Feb 10, 2026 | 41.76 | 43.50 | 40.95 | 43.00 | 43.00 | 3.74% | 2,440,842 |
| Feb 9, 2026 | 41.20 | 41.74 | 40.12 | 41.45 | 41.45 | 3.08% | 1,168,258 |
| Feb 6, 2026 | 39.87 | 40.49 | 39.25 | 40.21 | 40.21 | 0.80% | 1,020,306 |
| Feb 5, 2026 | 39.88 | 40.36 | 39.51 | 39.89 | 39.89 | -0.27% | 2,061,747 |
| Feb 4, 2026 | 42.49 | 42.49 | 39.16 | 40.00 | 40.00 | -3.29% | 2,844,473 |
| Feb 3, 2026 | 40.11 | 41.79 | 39.58 | 41.36 | 41.36 | 4.16% | 1,624,243 |
| Feb 2, 2026 | 42.47 | 43.23 | 39.51 | 39.71 | 39.71 | -6.70% | 2,585,975 |
| Jan 30, 2026 | 41.90 | 43.12 | 41.30 | 42.56 | 42.56 | 1.65% | 1,561,452 |
| Jan 29, 2026 | 42.65 | 43.42 | 41.55 | 41.87 | 41.87 | -2.29% | 1,146,812 |
| Jan 28, 2026 | 43.19 | 43.50 | 41.76 | 42.85 | 42.85 | -0.19% | 2,021,638 |
| Jan 27, 2026 | 44.02 | 44.54 | 42.35 | 42.93 | 42.93 | -2.92% | 2,651,992 |
| Jan 26, 2026 | 44.20 | 44.60 | 43.20 | 44.22 | 44.22 | -0.20% | 1,874,596 |
| Jan 23, 2026 | 46.53 | 46.53 | 43.44 | 44.31 | 44.31 | -3.19% | 3,927,742 |
| Jan 22, 2026 | 43.16 | 46.19 | 42.58 | 45.77 | 45.77 | 6.71% | 3,886,227 |
| Jan 21, 2026 | 40.32 | 43.87 | 40.32 | 42.89 | 42.89 | 4.61% | 2,657,252 |
| Jan 20, 2026 | 40.20 | 41.88 | 39.85 | 41.00 | 41.00 | 1.76% | 2,044,043 |
| Jan 19, 2026 | 39.55 | 40.39 | 39.22 | 40.29 | 40.29 | 1.59% | 1,297,780 |
| Jan 16, 2026 | 40.59 | 40.98 | 38.91 | 39.66 | 39.66 | -2.29% | 2,163,350 |
| Jan 15, 2026 | 41.49 | 41.73 | 39.51 | 40.59 | 40.59 | -2.17% | 3,812,738 |
| Jan 14, 2026 | 38.62 | 41.50 | 38.20 | 41.49 | 41.49 | 7.46% | 3,326,290 |
| Jan 13, 2026 | 38.89 | 39.60 | 38.30 | 38.61 | 38.61 | -1.20% | 2,112,255 |
| Jan 12, 2026 | 40.55 | 40.66 | 38.96 | 39.08 | 39.08 | -1.96% | 2,954,297 |
| Jan 9, 2026 | 37.24 | 40.20 | 37.24 | 39.86 | 39.86 | 7.58% | 4,860,621 |
| Jan 8, 2026 | 36.38 | 37.30 | 35.79 | 37.05 | 37.05 | 1.23% | 3,071,549 |
| Jan 7, 2026 | 36.30 | 37.36 | 36.18 | 36.60 | 36.60 | 0.41% | 2,383,491 |
| Jan 6, 2026 | 37.47 | 37.67 | 36.10 | 36.45 | 36.45 | -1.57% | 1,696,471 |
| Jan 5, 2026 | 37.26 | 37.30 | 36.30 | 37.03 | 37.03 | 0.90% | 1,362,612 |
| Dec 31, 2025 | 36.59 | 37.00 | 35.80 | 36.70 | 36.70 | 0.25% | 1,344,599 |
| Dec 30, 2025 | 36.78 | 37.58 | 36.47 | 36.61 | 36.61 | -1.29% | 1,376,341 |
| Dec 29, 2025 | 36.22 | 37.29 | 35.83 | 37.09 | 37.09 | 3.03% | 1,696,888 |
| Dec 26, 2025 | 36.40 | 36.80 | 35.60 | 36.00 | 36.00 | -1.10% | 1,369,357 |
| Dec 25, 2025 | 35.53 | 36.96 | 35.25 | 36.40 | 36.40 | 2.54% | 1,472,719 |
| Dec 24, 2025 | 34.81 | 35.99 | 34.81 | 35.50 | 35.50 | 1.46% | 1,801,032 |
| Dec 23, 2025 | 35.47 | 36.70 | 34.83 | 34.99 | 34.99 | 0.98% | 2,151,661 |
| Dec 22, 2025 | 34.90 | 36.00 | 34.30 | 34.65 | 34.65 | -0.43% | 1,975,098 |
| Dec 19, 2025 | 35.50 | 35.50 | 34.21 | 34.80 | 34.80 | 0.06% | 1,146,607 |
| Dec 18, 2025 | 35.30 | 35.84 | 34.60 | 34.78 | 34.78 | -2.00% | 1,087,006 |
| Dec 17, 2025 | 34.08 | 35.67 | 34.08 | 35.49 | 35.49 | 1.14% | 1,060,402 |
| Dec 16, 2025 | 36.03 | 36.30 | 34.50 | 35.09 | 35.09 | -3.33% | 1,733,327 |
| Dec 15, 2025 | 37.21 | 37.21 | 36.10 | 36.30 | 36.30 | -1.36% | 1,306,202 |
| Dec 12, 2025 | 37.05 | 37.78 | 36.61 | 36.80 | 36.80 | -0.51% | 2,103,346 |
| Dec 11, 2025 | 37.68 | 38.50 | 36.52 | 36.99 | 36.99 | -1.78% | 1,962,058 |
| Dec 10, 2025 | 37.73 | 38.78 | 37.34 | 37.66 | 37.66 | -0.42% | 1,073,735 |
| Dec 9, 2025 | 37.20 | 38.41 | 36.55 | 37.82 | 37.82 | 3.84% | 2,164,493 |
| Dec 8, 2025 | 37.20 | 37.62 | 36.23 | 36.42 | 36.42 | -1.94% | 1,340,507 |
| Dec 5, 2025 | 36.22 | 37.25 | 35.60 | 37.14 | 37.14 | 2.60% | 1,715,188 |
| Dec 4, 2025 | 34.75 | 36.47 | 34.51 | 36.20 | 36.20 | 4.50% | 1,759,640 |
| Dec 3, 2025 | 32.45 | 35.88 | 32.45 | 34.64 | 34.64 | -0.43% | 2,176,234 |
| Dec 2, 2025 | 35.40 | 35.52 | 34.33 | 34.79 | 34.79 | -1.97% | 2,115,617 |
| Dec 1, 2025 | 36.51 | 37.49 | 35.40 | 35.49 | 35.49 | -3.48% | 1,713,626 |
| Nov 28, 2025 | 36.90 | 37.52 | 36.50 | 36.77 | 36.77 | 0.19% | 1,232,429 |
| Nov 27, 2025 | 35.88 | 37.28 | 35.65 | 36.70 | 36.70 | 2.29% | 1,823,639 |
| Nov 26, 2025 | 35.90 | 36.49 | 35.52 | 35.88 | 35.88 | -0.11% | 1,006,842 |
| Nov 25, 2025 | 35.65 | 36.88 | 35.60 | 35.92 | 35.92 | 0.34% | 2,162,678 |
| Nov 24, 2025 | 36.38 | 36.80 | 35.43 | 35.80 | 35.80 | 0.82% | 2,167,527 |
| Nov 21, 2025 | 37.08 | 37.40 | 34.40 | 35.51 | 35.51 | -4.72% | 3,159,455 |
| Nov 20, 2025 | 37.68 | 39.38 | 37.02 | 37.27 | 37.27 | -1.09% | 1,512,484 |
| Nov 19, 2025 | 37.47 | 38.35 | 37.47 | 37.68 | 37.68 | 0.78% | 1,208,120 |
| Nov 18, 2025 | 39.40 | 39.90 | 37.00 | 37.39 | 37.39 | -5.34% | 2,418,547 |
| Nov 17, 2025 | 39.49 | 40.70 | 38.81 | 39.50 | 39.50 | 0.28% | 1,643,922 |
| Nov 14, 2025 | 41.86 | 41.86 | 39.36 | 39.39 | 39.39 | -3.22% | 2,137,557 |
| Nov 13, 2025 | 42.99 | 42.99 | 40.40 | 40.70 | 40.70 | -5.39% | 2,516,760 |
| Nov 12, 2025 | 43.00 | 44.48 | 41.84 | 43.02 | 43.02 | -1.10% | 1,748,888 |
| Nov 11, 2025 | 43.80 | 45.25 | 42.90 | 43.50 | 43.50 | -0.66% | 3,105,024 |
| Nov 10, 2025 | 42.08 | 44.16 | 42.08 | 43.79 | 43.79 | 4.06% | 2,163,347 |
| Nov 7, 2025 | 42.08 | 42.88 | 41.21 | 42.08 | 42.08 | -0.21% | 1,170,355 |
| Nov 6, 2025 | 40.01 | 44.00 | 40.01 | 42.17 | 42.17 | -1.70% | 1,360,166 |
| Nov 5, 2025 | 41.20 | 43.50 | 40.01 | 42.90 | 42.90 | 4.63% | 1,981,978 |
| Nov 4, 2025 | 41.95 | 42.38 | 40.69 | 41.00 | 41.00 | -3.23% | 2,085,450 |
| Nov 3, 2025 | 43.55 | 43.60 | 41.11 | 42.37 | 42.37 | -2.60% | 1,936,629 |
| Oct 31, 2025 | 44.00 | 44.93 | 43.00 | 43.50 | 43.50 | 1.23% | 2,275,064 |
| Oct 30, 2025 | 44.11 | 44.11 | 42.28 | 42.97 | 42.97 | -1.63% | 1,851,150 |
| Oct 29, 2025 | 42.75 | 46.80 | 41.81 | 43.68 | 43.68 | 2.39% | 4,159,356 |
| Oct 28, 2025 | 41.29 | 42.80 | 40.20 | 42.66 | 42.66 | 3.72% | 1,836,183 |
| Oct 27, 2025 | 42.13 | 42.50 | 41.01 | 41.13 | 41.13 | -1.15% | 1,507,729 |
| Oct 24, 2025 | 40.96 | 42.04 | 40.95 | 41.61 | 41.61 | 1.12% | 1,353,719 |
| Oct 23, 2025 | 42.46 | 42.73 | 40.69 | 41.15 | 41.15 | -3.70% | 2,137,540 |
| Oct 22, 2025 | 43.52 | 43.52 | 41.66 | 42.73 | 42.73 | -1.97% | 3,100,932 |
| Oct 21, 2025 | 41.50 | 44.11 | 40.52 | 43.59 | 43.59 | 6.32% | 4,964,560 |
| Oct 20, 2025 | 37.00 | 41.00 | 36.51 | 41.00 | 41.00 | 11.72% | 3,815,599 |
| Oct 17, 2025 | 36.31 | 37.34 | 36.31 | 36.70 | 36.70 | -1.00% | 1,280,016 |
| Oct 16, 2025 | 37.48 | 37.89 | 36.68 | 37.07 | 37.07 | -1.25% | 1,031,737 |
| Oct 15, 2025 | 36.88 | 37.55 | 35.77 | 37.54 | 37.54 | 2.01% | 1,878,417 |
| Oct 14, 2025 | 37.22 | 37.71 | 36.60 | 36.80 | 36.80 | -0.89% | 2,261,755 |
| Oct 13, 2025 | 36.00 | 37.39 | 35.01 | 37.13 | 37.13 | 0.27% | 3,195,496 |
| Oct 10, 2025 | 38.02 | 38.35 | 36.94 | 37.03 | 37.03 | -2.71% | 2,325,919 |
| Oct 9, 2025 | 37.40 | 38.75 | 37.40 | 38.06 | 38.06 | -1.09% | 1,998,915 |
| Sep 30, 2025 | 39.70 | 41.30 | 38.23 | 38.48 | 38.48 | -2.26% | 3,089,648 |