Skip to main content
Jiangsu NanFang Precision Co.,Ltd. (SHE:002553)
China flag China · Delayed Price · Currency is CNY
23.77
+0.37 (1.58%)
Apr 29, 2026, 3:04 PM CST

Jiangsu NanFang Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.2024.2023.1123.83-1.84%4,219,000
Apr 28, 202623.9024.0823.3723.4023.40-2.66%5,567,577
Apr 27, 202623.8824.1023.5624.0424.040.54%4,703,343
Apr 24, 202624.2024.3723.7223.9123.91-2.01%7,147,250
Apr 23, 202625.1225.2324.4024.4024.40-3.37%10,035,440
Apr 22, 202625.2225.3325.0125.2525.25-0.98%8,041,419
Apr 21, 202625.1625.9724.9025.5025.500.91%11,895,020
Apr 20, 202625.2925.4525.0625.2725.270.12%7,590,558
Apr 17, 202625.4025.4025.1125.2425.24-0.98%6,971,263
Apr 16, 202625.5825.7225.2425.4925.490.51%8,658,780
Apr 15, 202626.1926.2925.3125.3625.36-3.02%14,641,730
Apr 14, 202625.1526.3824.8026.1526.154.73%19,676,540
Apr 13, 202624.6525.0824.6024.9724.97-0.79%7,506,650
Apr 10, 202625.3825.7525.1025.1725.17-0.59%10,339,090
Apr 9, 202625.9625.9825.3025.3225.32-3.95%13,135,200
Apr 8, 202626.3526.4425.8026.3626.361.58%19,193,510
Apr 7, 202625.3225.9525.1825.9525.950.97%12,983,151
Apr 3, 202624.8526.4924.4625.7025.703.50%20,113,691
Apr 2, 202624.3824.9024.2624.8324.830.89%11,008,700
Apr 1, 202624.7524.8824.2124.6124.61-0.36%12,821,800
Mar 31, 202623.1325.5223.1324.7024.706.47%19,127,410
Mar 30, 202623.1123.3222.8823.2023.20-1.07%4,499,318
Mar 27, 202623.0523.5823.0323.4523.45-0.72%4,394,400
Mar 26, 202624.0024.0623.5223.6223.62-2.32%6,141,611
Mar 25, 202623.4024.3223.3024.1824.183.20%9,439,400
Mar 24, 202623.5623.6722.8023.4323.430.77%7,138,613
Mar 23, 202623.2023.8523.1323.2523.25-0.68%9,447,471
Mar 20, 202623.4423.9023.1123.4123.41-0.13%7,670,682
Mar 19, 202623.9823.9823.3023.4423.44-3.50%7,080,288
Mar 18, 202624.7624.8123.7724.2924.29-1.54%8,830,770
Mar 17, 202625.4025.4324.6424.6724.67-3.14%6,961,782
Mar 16, 202625.1525.4724.9325.4725.470.75%6,479,707
Mar 13, 202625.7025.7025.2625.2825.28-1.83%6,177,153
Mar 12, 202626.0026.2425.7025.7525.75-1.87%6,178,170
Mar 11, 202626.4226.5526.2026.2426.24-0.38%6,158,615
Mar 10, 202625.9126.4025.9126.3426.341.70%6,943,367
Mar 9, 202626.0026.0025.2625.9025.90-1.37%7,646,390
Mar 6, 202626.0026.3025.8826.2626.260.54%4,887,452
Mar 5, 202626.1026.2525.9626.1226.121.36%6,752,975
Mar 4, 202625.5026.2725.2925.7725.77-0.85%7,345,078
Mar 3, 202627.3827.4525.9825.9925.99-5.08%13,492,820
Mar 2, 202627.9927.9927.3027.3827.38-3.83%14,898,330
Feb 27, 202628.2428.6227.9928.4728.470.81%14,505,070
Feb 26, 202628.3928.3928.1228.2428.24-1.19%11,355,220
Feb 25, 202628.3728.5927.8628.5828.580.92%16,632,640
Feb 24, 202628.2328.5927.6328.3228.323.47%19,222,340
Feb 13, 202627.1027.5027.0227.3727.370.51%7,214,375
Feb 12, 202627.0227.3527.0027.2327.230.26%6,177,350
Feb 11, 202627.4627.4627.1227.1627.16-1.45%7,232,590
Feb 10, 202626.9927.8026.9927.5627.562.04%11,550,710
Feb 9, 202627.0727.1326.8527.0127.010.78%6,841,250
Feb 6, 202626.7527.1326.6126.8026.800.22%6,871,400
Feb 5, 202627.3027.3326.7126.7426.74-2.59%8,259,897
Feb 4, 202627.7127.7127.2127.4527.45-1.61%9,411,766
Feb 3, 202627.5728.0627.3227.9027.900.54%11,866,530
Feb 2, 202627.5728.3227.3127.7527.750.73%15,491,900
Jan 30, 202626.9527.8326.6027.5527.550.55%13,604,940
Jan 29, 202628.4028.4527.4027.4027.40-3.39%17,430,320
Jan 28, 202628.3028.5728.0228.3628.36-1.08%15,516,466
Jan 27, 202629.1829.1827.7128.6728.67-3.31%27,980,318
Jan 26, 202630.5030.7429.3529.6529.65-2.63%33,879,390
Jan 23, 202629.5231.0029.2530.4530.453.26%44,165,100
Jan 22, 202629.0130.2528.9829.4929.494.02%51,055,367
Jan 21, 202628.1528.4427.7728.3528.35-15,328,200
Jan 20, 202628.6028.8728.0428.3528.35-0.80%19,325,130
Jan 19, 202628.2828.8827.7528.5828.582.07%29,481,860
Jan 16, 202627.1928.1927.1928.0028.002.98%24,987,160
Jan 15, 202626.9727.3826.9327.1927.190.18%9,769,397
Jan 14, 202626.9427.6726.7527.1427.140.07%14,814,660
Jan 13, 202628.2528.2627.0027.1227.12-3.62%17,818,490
Jan 12, 202627.8528.2527.5628.1428.141.77%19,764,800
Jan 9, 202627.2827.6827.2327.6527.651.54%14,572,380
Jan 8, 202626.8827.4826.8827.2327.230.70%12,481,630
Jan 7, 202627.3427.5926.9327.0427.04-1.64%12,985,460
Jan 6, 202627.2727.7027.2527.4927.490.62%12,995,780
Jan 5, 202627.1527.4327.0127.3227.320.04%11,646,080
Dec 31, 202527.6327.6527.1727.3127.31-1.12%14,556,190
Dec 30, 202526.7027.8026.6027.6227.622.60%23,879,040
Dec 29, 202526.7627.1226.6026.9226.920.64%11,499,180
Dec 26, 202527.0627.2226.5926.7526.75-1.33%12,449,910
Dec 25, 202526.4027.3726.3027.1127.112.88%17,607,020
Dec 24, 202525.7026.4825.6526.3526.352.29%9,653,879
Dec 23, 202526.0026.0625.6325.7625.76-1.34%6,765,205
Dec 22, 202525.9726.3525.7526.1126.111.40%9,084,864
Dec 19, 202525.2825.9525.2825.7525.751.94%8,100,260
Dec 18, 202525.4025.9525.2525.2625.26-0.94%6,798,700
Dec 17, 202525.1725.5824.8825.5025.501.19%8,381,087
Dec 16, 202525.6825.7824.9325.2025.20-1.83%8,675,504
Dec 15, 202526.1726.2025.5725.6725.67-2.02%7,370,650
Dec 12, 202526.1626.4225.9826.2026.200.15%6,631,503
Dec 11, 202526.4526.6526.1226.1626.16-1.62%6,540,300
Dec 10, 202526.4426.7526.3226.5926.590.19%6,764,204
Dec 9, 202526.8727.2326.5326.5426.54-1.67%10,291,100
Dec 8, 202526.4927.0026.4326.9926.991.93%11,921,320
Dec 5, 202525.8226.6625.6926.4826.481.73%12,681,335
Dec 4, 202525.9026.3825.6526.0326.031.68%12,703,616
Dec 3, 202525.8626.1625.5325.6025.60-1.31%6,872,729
Dec 2, 202526.5426.6025.8425.9425.94-2.26%10,181,490
Dec 1, 202525.9226.7325.9026.5426.542.08%14,963,270
Nov 28, 202525.9026.2025.0826.0026.00-0.27%16,524,690