Nanjing Develop Advanced Manufacturing Co., Ltd. (SHA:688377)
China
· Delayed Price · Currency is CNY 37.25
-0.35 (-0.93%)
Apr 29, 2026, 3:00 PM CST
SHA:688377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.00 | 38.41 | 37.20 | 37.60 | 37.60 | -1.39% | 1,761,183 |
| Apr 27, 2026 | 39.79 | 39.80 | 37.80 | 38.13 | 38.13 | -4.51% | 3,335,426 |
| Apr 24, 2026 | 41.25 | 41.30 | 39.68 | 39.93 | 39.93 | -3.20% | 1,943,440 |
| Apr 23, 2026 | 41.39 | 41.60 | 40.08 | 41.25 | 41.25 | 1.08% | 1,980,365 |
| Apr 22, 2026 | 39.72 | 41.00 | 39.72 | 40.81 | 40.81 | 1.92% | 1,400,208 |
| Apr 21, 2026 | 40.70 | 40.70 | 39.40 | 40.04 | 40.04 | -0.62% | 1,755,614 |
| Apr 20, 2026 | 40.60 | 40.68 | 38.91 | 40.29 | 40.29 | -0.02% | 2,119,406 |
| Apr 17, 2026 | 39.70 | 40.46 | 39.11 | 40.30 | 40.30 | 1.51% | 1,420,006 |
| Apr 16, 2026 | 38.97 | 40.00 | 38.07 | 39.70 | 39.70 | 2.96% | 1,731,978 |
| Apr 15, 2026 | 38.61 | 40.09 | 38.30 | 38.56 | 38.56 | 0.55% | 2,630,224 |
| Apr 14, 2026 | 38.19 | 38.68 | 37.86 | 38.35 | 38.35 | 0.97% | 1,871,438 |
| Apr 13, 2026 | 38.82 | 38.82 | 37.71 | 37.98 | 37.98 | -2.16% | 1,895,163 |
| Apr 10, 2026 | 36.58 | 39.70 | 36.58 | 38.82 | 38.82 | 6.12% | 3,584,328 |
| Apr 9, 2026 | 36.79 | 37.15 | 36.30 | 36.58 | 36.58 | -0.87% | 1,689,285 |
| Apr 8, 2026 | 36.54 | 37.17 | 36.10 | 36.90 | 36.90 | 2.33% | 3,542,702 |
| Apr 7, 2026 | 36.88 | 36.88 | 35.51 | 36.06 | 36.06 | -1.21% | 1,136,601 |
| Apr 3, 2026 | 36.76 | 37.19 | 36.11 | 36.50 | 36.50 | -0.71% | 1,534,645 |
| Apr 2, 2026 | 37.17 | 38.50 | 36.59 | 36.76 | 36.76 | -0.38% | 2,828,623 |
| Apr 1, 2026 | 37.11 | 37.46 | 36.66 | 36.90 | 36.90 | 1.43% | 1,340,612 |
| Mar 31, 2026 | 37.20 | 37.36 | 36.20 | 36.38 | 36.38 | -2.07% | 1,153,227 |
| Mar 30, 2026 | 37.09 | 37.16 | 36.20 | 37.15 | 37.15 | 0.16% | 1,014,718 |
| Mar 27, 2026 | 35.81 | 37.51 | 35.41 | 37.09 | 37.09 | 2.20% | 1,661,688 |
| Mar 26, 2026 | 37.71 | 37.71 | 35.88 | 36.29 | 36.29 | -3.05% | 1,605,912 |
| Mar 25, 2026 | 37.38 | 37.90 | 37.01 | 37.43 | 37.43 | 1.19% | 1,359,470 |
| Mar 24, 2026 | 37.00 | 37.20 | 35.75 | 36.99 | 36.99 | 2.58% | 1,524,186 |
| Mar 23, 2026 | 37.62 | 38.10 | 35.80 | 36.06 | 36.06 | -5.80% | 2,989,536 |
| Mar 20, 2026 | 38.00 | 38.88 | 37.01 | 38.28 | 38.28 | 0.74% | 3,412,691 |
| Mar 19, 2026 | 40.58 | 42.00 | 37.64 | 38.00 | 38.00 | -6.61% | 4,359,676 |
| Mar 18, 2026 | 40.30 | 40.89 | 39.90 | 40.69 | 40.69 | 0.49% | 1,687,535 |
| Mar 17, 2026 | 43.20 | 43.82 | 40.20 | 40.49 | 40.49 | -7.58% | 4,414,454 |
| Mar 16, 2026 | 44.12 | 44.64 | 42.81 | 43.81 | 43.81 | -0.27% | 2,734,257 |
| Mar 13, 2026 | 44.98 | 45.80 | 43.77 | 43.93 | 43.93 | -1.28% | 2,316,525 |
| Mar 12, 2026 | 45.45 | 45.78 | 44.40 | 44.50 | 44.50 | -1.33% | 2,491,195 |
| Mar 11, 2026 | 45.62 | 45.95 | 44.20 | 45.10 | 45.10 | 0.22% | 4,241,502 |
| Mar 10, 2026 | 46.61 | 47.07 | 44.60 | 45.00 | 45.00 | -4.42% | 4,759,936 |
| Mar 9, 2026 | 48.60 | 50.83 | 45.55 | 47.08 | 47.08 | -3.92% | 5,498,529 |
| 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 |