Jiangsu NanFang Precision Co.,Ltd. (SHE:002553)
China
· Delayed Price · Currency is CNY 26.27
+0.37 (1.43%)
Mar 10, 2026, 2:25 PM CST
Jiangsu NanFang Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.00 | 26.00 | 25.26 | 25.90 | 25.90 | -1.37% | 7,646,390 |
| Mar 6, 2026 | 26.00 | 26.30 | 25.88 | 26.26 | 26.26 | 0.54% | 4,887,452 |
| Mar 5, 2026 | 26.10 | 26.25 | 25.96 | 26.12 | 26.12 | 1.36% | 6,752,975 |
| Mar 4, 2026 | 25.50 | 26.27 | 25.29 | 25.77 | 25.77 | -0.85% | 7,345,078 |
| Mar 3, 2026 | 27.38 | 27.45 | 25.98 | 25.99 | 25.99 | -5.08% | 13,492,820 |
| Mar 2, 2026 | 27.99 | 27.99 | 27.30 | 27.38 | 27.38 | -3.83% | 14,898,330 |
| Feb 27, 2026 | 28.24 | 28.62 | 27.99 | 28.47 | 28.47 | 0.81% | 14,505,070 |
| Feb 26, 2026 | 28.39 | 28.39 | 28.12 | 28.24 | 28.24 | -1.19% | 11,355,220 |
| Feb 25, 2026 | 28.37 | 28.59 | 27.86 | 28.58 | 28.58 | 0.92% | 16,632,640 |
| Feb 24, 2026 | 28.23 | 28.59 | 27.63 | 28.32 | 28.32 | 3.47% | 19,222,340 |
| Feb 13, 2026 | 27.10 | 27.50 | 27.02 | 27.37 | 27.37 | 0.51% | 7,214,375 |
| Feb 12, 2026 | 27.02 | 27.35 | 27.00 | 27.23 | 27.23 | 0.26% | 6,177,350 |
| Feb 11, 2026 | 27.46 | 27.46 | 27.12 | 27.16 | 27.16 | -1.45% | 7,232,590 |
| Feb 10, 2026 | 26.99 | 27.80 | 26.99 | 27.56 | 27.56 | 2.04% | 11,550,710 |
| Feb 9, 2026 | 27.07 | 27.13 | 26.85 | 27.01 | 27.01 | 0.78% | 6,841,250 |
| Feb 6, 2026 | 26.75 | 27.13 | 26.61 | 26.80 | 26.80 | 0.22% | 6,871,400 |
| Feb 5, 2026 | 27.30 | 27.33 | 26.71 | 26.74 | 26.74 | -2.59% | 8,259,897 |
| Feb 4, 2026 | 27.71 | 27.71 | 27.21 | 27.45 | 27.45 | -1.61% | 9,411,766 |
| Feb 3, 2026 | 27.57 | 28.06 | 27.32 | 27.90 | 27.90 | 0.54% | 11,866,530 |
| Feb 2, 2026 | 27.57 | 28.32 | 27.31 | 27.75 | 27.75 | 0.73% | 15,491,900 |
| Jan 30, 2026 | 26.95 | 27.83 | 26.60 | 27.55 | 27.55 | 0.55% | 13,604,940 |
| Jan 29, 2026 | 28.40 | 28.45 | 27.40 | 27.40 | 27.40 | -3.39% | 17,430,320 |
| Jan 28, 2026 | 28.30 | 28.57 | 28.02 | 28.36 | 28.36 | -1.08% | 15,516,466 |
| Jan 27, 2026 | 29.18 | 29.18 | 27.71 | 28.67 | 28.67 | -3.31% | 27,980,318 |
| Jan 26, 2026 | 30.50 | 30.74 | 29.35 | 29.65 | 29.65 | -2.63% | 33,879,390 |
| Jan 23, 2026 | 29.52 | 31.00 | 29.25 | 30.45 | 30.45 | 3.26% | 44,165,100 |
| Jan 22, 2026 | 29.01 | 30.25 | 28.98 | 29.49 | 29.49 | 4.02% | 51,055,367 |
| Jan 21, 2026 | 28.15 | 28.44 | 27.77 | 28.35 | 28.35 | - | 15,328,200 |
| Jan 20, 2026 | 28.60 | 28.87 | 28.04 | 28.35 | 28.35 | -0.80% | 19,325,130 |
| Jan 19, 2026 | 28.28 | 28.88 | 27.75 | 28.58 | 28.58 | 2.07% | 29,481,860 |
| Jan 16, 2026 | 27.19 | 28.19 | 27.19 | 28.00 | 28.00 | 2.98% | 24,987,160 |
| Jan 15, 2026 | 26.97 | 27.38 | 26.93 | 27.19 | 27.19 | 0.18% | 9,769,397 |
| Jan 14, 2026 | 26.94 | 27.67 | 26.75 | 27.14 | 27.14 | 0.07% | 14,814,660 |
| Jan 13, 2026 | 28.25 | 28.26 | 27.00 | 27.12 | 27.12 | -3.62% | 17,818,490 |
| Jan 12, 2026 | 27.85 | 28.25 | 27.56 | 28.14 | 28.14 | 1.77% | 19,764,800 |
| Jan 9, 2026 | 27.28 | 27.68 | 27.23 | 27.65 | 27.65 | 1.54% | 14,572,380 |
| Jan 8, 2026 | 26.88 | 27.48 | 26.88 | 27.23 | 27.23 | 0.70% | 12,481,630 |
| Jan 7, 2026 | 27.34 | 27.59 | 26.93 | 27.04 | 27.04 | -1.64% | 12,985,460 |
| Jan 6, 2026 | 27.27 | 27.70 | 27.25 | 27.49 | 27.49 | 0.62% | 12,995,780 |
| Jan 5, 2026 | 27.15 | 27.43 | 27.01 | 27.32 | 27.32 | 0.04% | 11,646,080 |
| Dec 31, 2025 | 27.63 | 27.65 | 27.17 | 27.31 | 27.31 | -1.12% | 14,556,190 |
| Dec 30, 2025 | 26.70 | 27.80 | 26.60 | 27.62 | 27.62 | 2.60% | 23,879,040 |
| Dec 29, 2025 | 26.76 | 27.12 | 26.60 | 26.92 | 26.92 | 0.64% | 11,499,180 |
| Dec 26, 2025 | 27.06 | 27.22 | 26.59 | 26.75 | 26.75 | -1.33% | 12,449,910 |
| Dec 25, 2025 | 26.40 | 27.37 | 26.30 | 27.11 | 27.11 | 2.88% | 17,607,020 |
| Dec 24, 2025 | 25.70 | 26.48 | 25.65 | 26.35 | 26.35 | 2.29% | 9,653,879 |
| Dec 23, 2025 | 26.00 | 26.06 | 25.63 | 25.76 | 25.76 | -1.34% | 6,765,205 |
| Dec 22, 2025 | 25.97 | 26.35 | 25.75 | 26.11 | 26.11 | 1.40% | 9,084,864 |
| Dec 19, 2025 | 25.28 | 25.95 | 25.28 | 25.75 | 25.75 | 1.94% | 8,100,260 |
| Dec 18, 2025 | 25.40 | 25.95 | 25.25 | 25.26 | 25.26 | -0.94% | 6,798,700 |
| Dec 17, 2025 | 25.17 | 25.58 | 24.88 | 25.50 | 25.50 | 1.19% | 8,381,087 |
| Dec 16, 2025 | 25.68 | 25.78 | 24.93 | 25.20 | 25.20 | -1.83% | 8,675,504 |
| Dec 15, 2025 | 26.17 | 26.20 | 25.57 | 25.67 | 25.67 | -2.02% | 7,370,650 |
| Dec 12, 2025 | 26.16 | 26.42 | 25.98 | 26.20 | 26.20 | 0.15% | 6,631,503 |
| Dec 11, 2025 | 26.45 | 26.65 | 26.12 | 26.16 | 26.16 | -1.62% | 6,540,300 |
| Dec 10, 2025 | 26.44 | 26.75 | 26.32 | 26.59 | 26.59 | 0.19% | 6,764,204 |
| Dec 9, 2025 | 26.87 | 27.23 | 26.53 | 26.54 | 26.54 | -1.67% | 10,291,100 |
| Dec 8, 2025 | 26.49 | 27.00 | 26.43 | 26.99 | 26.99 | 1.93% | 11,921,320 |
| Dec 5, 2025 | 25.82 | 26.66 | 25.69 | 26.48 | 26.48 | 1.73% | 12,681,335 |
| Dec 4, 2025 | 25.90 | 26.38 | 25.65 | 26.03 | 26.03 | 1.68% | 12,703,616 |
| Dec 3, 2025 | 25.86 | 26.16 | 25.53 | 25.60 | 25.60 | -1.31% | 6,872,729 |
| Dec 2, 2025 | 26.54 | 26.60 | 25.84 | 25.94 | 25.94 | -2.26% | 10,181,490 |
| Dec 1, 2025 | 25.92 | 26.73 | 25.90 | 26.54 | 26.54 | 2.08% | 14,963,270 |
| Nov 28, 2025 | 25.90 | 26.20 | 25.08 | 26.00 | 26.00 | -0.27% | 16,524,690 |
| Nov 27, 2025 | 26.01 | 26.37 | 25.98 | 26.07 | 26.07 | -4.08% | 18,211,150 |
| Nov 26, 2025 | 27.20 | 27.68 | 26.94 | 27.18 | 27.18 | -0.91% | 9,099,100 |
| Nov 25, 2025 | 27.00 | 27.83 | 26.88 | 27.43 | 27.43 | 1.93% | 12,472,640 |
| Nov 24, 2025 | 26.77 | 27.37 | 25.92 | 26.91 | 26.91 | - | 11,937,670 |
| Nov 21, 2025 | 26.98 | 27.88 | 25.86 | 26.91 | 26.91 | -0.99% | 14,748,960 |
| Nov 20, 2025 | 27.71 | 27.80 | 27.16 | 27.18 | 27.18 | -1.31% | 5,471,739 |
| Nov 19, 2025 | 27.99 | 27.99 | 27.38 | 27.54 | 27.54 | -1.64% | 6,780,917 |
| Nov 18, 2025 | 27.46 | 28.18 | 27.22 | 28.00 | 28.00 | 1.97% | 10,581,180 |
| Nov 17, 2025 | 27.30 | 27.53 | 27.06 | 27.46 | 27.46 | 0.55% | 6,118,111 |
| Nov 14, 2025 | 27.65 | 27.75 | 27.30 | 27.31 | 27.31 | -1.94% | 7,753,526 |
| Nov 13, 2025 | 27.66 | 27.94 | 27.51 | 27.85 | 27.85 | 0.51% | 6,411,006 |
| Nov 12, 2025 | 28.27 | 28.29 | 27.52 | 27.71 | 27.71 | -2.12% | 8,733,224 |
| Nov 11, 2025 | 29.17 | 29.29 | 28.27 | 28.31 | 28.31 | -2.45% | 11,068,220 |
| Nov 10, 2025 | 28.90 | 29.80 | 28.81 | 29.02 | 29.02 | 0.10% | 8,957,846 |
| Nov 7, 2025 | 29.51 | 29.51 | 28.99 | 28.99 | 28.99 | -2.69% | 12,828,160 |
| Nov 6, 2025 | 29.69 | 30.27 | 28.93 | 29.79 | 29.79 | 0.54% | 16,299,360 |
| Nov 5, 2025 | 29.99 | 30.50 | 29.50 | 29.63 | 29.63 | -3.26% | 17,075,640 |
| Nov 4, 2025 | 30.80 | 31.04 | 30.22 | 30.63 | 30.63 | -2.17% | 20,476,660 |
| Nov 3, 2025 | 30.11 | 31.33 | 29.53 | 31.31 | 31.31 | 3.88% | 33,872,980 |
| Oct 31, 2025 | 29.37 | 30.48 | 29.07 | 30.14 | 30.14 | 1.52% | 20,677,350 |
| Oct 30, 2025 | 30.51 | 30.68 | 29.68 | 29.69 | 29.69 | -0.03% | 26,280,310 |
| Oct 29, 2025 | 29.20 | 29.80 | 29.04 | 29.70 | 29.70 | 1.33% | 16,651,880 |
| Oct 28, 2025 | 29.17 | 29.50 | 28.88 | 29.31 | 29.31 | 0.48% | 13,438,420 |
| Oct 27, 2025 | 29.29 | 29.35 | 28.88 | 29.17 | 29.17 | 0.79% | 12,845,970 |
| Oct 24, 2025 | 28.39 | 29.25 | 28.39 | 28.94 | 28.94 | 2.26% | 12,507,480 |
| Oct 23, 2025 | 28.51 | 28.54 | 27.89 | 28.30 | 28.30 | -1.32% | 8,795,923 |
| Oct 22, 2025 | 28.09 | 29.10 | 28.05 | 28.68 | 28.68 | 1.16% | 13,017,490 |
| Oct 21, 2025 | 28.00 | 28.37 | 27.81 | 28.35 | 28.35 | 1.25% | 9,752,069 |
| Oct 20, 2025 | 27.78 | 28.38 | 27.60 | 28.00 | 28.00 | 2.75% | 12,179,150 |
| Oct 17, 2025 | 28.72 | 28.75 | 27.18 | 27.25 | 27.25 | -5.12% | 12,914,710 |
| Oct 16, 2025 | 29.33 | 29.47 | 28.62 | 28.72 | 28.72 | -3.46% | 11,355,050 |
| Oct 15, 2025 | 29.28 | 29.89 | 28.38 | 29.75 | 29.75 | 1.88% | 17,352,840 |
| Oct 14, 2025 | 28.99 | 30.35 | 28.99 | 29.20 | 29.20 | 1.00% | 16,838,330 |
| Oct 13, 2025 | 27.45 | 29.10 | 27.42 | 28.91 | 28.91 | -2.86% | 13,015,030 |
| Oct 10, 2025 | 30.60 | 30.60 | 29.75 | 29.76 | 29.76 | -2.97% | 14,151,980 |
| Oct 9, 2025 | 30.02 | 30.78 | 29.65 | 30.67 | 30.67 | 2.61% | 20,646,720 |