Skip to main content
Nanxing Machinery Co., Ltd. (SHE:002757)
China flag China · Delayed Price · Currency is CNY
21.98
-0.01 (-0.05%)
Mar 10, 2026, 10:45 AM CST

Nanxing Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.7122.1720.6021.9921.993.19%21,746,070
Mar 6, 202620.9921.3120.7021.3121.312.60%17,971,560
Mar 5, 202620.9621.0020.4520.7720.772.82%13,433,840
Mar 4, 202620.0520.6519.9020.2020.20-0.54%12,337,520
Mar 3, 202621.4021.5820.2620.3120.31-5.05%24,733,220
Mar 2, 202622.5022.8521.2521.3921.39-9.33%36,190,027
Feb 27, 202622.9023.9522.8123.5923.591.33%27,636,400
Feb 26, 202623.0023.3222.5523.2823.280.74%26,567,579
Feb 25, 202622.8023.1122.5123.1123.110.70%27,331,110
Feb 24, 202623.9824.0322.6822.9522.95-3.77%32,810,840
Feb 13, 202624.8025.1623.6323.8523.85-7.09%54,470,254
Feb 12, 202624.8326.5424.1225.6725.674.69%89,379,164
Feb 11, 202622.5924.5222.5924.5224.5210.00%25,835,160
Feb 10, 202622.4222.7622.1822.2922.29-0.31%28,632,220
Feb 9, 202622.3822.4621.8822.3622.362.05%28,006,200
Feb 6, 202621.8022.5621.0021.9121.91-0.77%33,200,000
Feb 5, 202621.3622.9621.2222.0822.080.87%40,576,760
Feb 4, 202622.6122.7621.6221.8921.89-3.82%40,371,300
Feb 3, 202621.6023.4521.2822.7622.766.75%56,881,720
Feb 2, 202621.7122.3421.3221.3221.32-0.51%32,952,490
Jan 30, 202621.2721.9621.2021.4321.43-0.83%33,626,290
Jan 29, 202621.0022.8520.6121.6121.61-1.55%65,820,350
Jan 28, 202621.2022.7221.1821.9521.956.30%75,445,840
Jan 27, 202620.4020.8820.0720.6520.650.63%27,364,160
Jan 26, 202620.9521.2020.0620.5220.52-2.19%28,636,660
Jan 23, 202620.3321.0820.1820.9820.983.55%31,905,220
Jan 22, 202619.9020.3019.6820.2620.262.27%29,661,578
Jan 21, 202619.7920.2819.5019.8119.81-0.70%32,456,260
Jan 20, 202620.4621.2319.7019.9519.950.20%40,334,850
Jan 19, 202619.2620.7919.2619.9119.91-6.96%57,924,490
Jan 16, 202621.4022.0021.4021.4021.40-10.01%14,084,900
Jan 15, 202626.1626.1623.7823.7823.78-9.99%30,387,818
Jan 14, 202624.7327.5124.7326.4226.425.64%90,904,990
Jan 13, 202627.3129.4525.0025.0125.01-7.37%87,513,880
Jan 12, 202625.8927.4024.2827.0027.008.00%101,539,700
Jan 9, 202623.0026.1522.5025.0025.005.17%122,659,600
Jan 8, 202622.2923.7721.7723.7723.7710.00%58,716,938
Jan 7, 202622.5524.6021.6121.6121.61-8.28%109,938,400
Jan 6, 202623.5623.5622.7523.5623.569.99%48,266,940
Jan 5, 202620.7121.4220.0621.4221.4210.02%58,021,639
Dec 31, 202517.6119.4716.9519.4719.4710.00%49,074,190
Dec 30, 202516.9017.7016.6917.7017.7010.01%23,341,720
Dec 29, 202515.9616.1715.9416.0916.090.50%3,091,950
Dec 26, 202516.0516.1415.9216.0116.01-0.44%3,273,900
Dec 25, 202515.8416.1015.8116.0816.081.45%3,341,045
Dec 24, 202515.5815.8815.5815.8515.851.41%2,968,775
Dec 23, 202515.8715.9015.6115.6315.63-1.20%2,435,650
Dec 22, 202515.8015.9515.7915.8215.82-0.19%2,559,517
Dec 19, 202515.8015.9515.6615.8515.85-0.31%4,277,831
Dec 18, 202515.5816.2415.5815.9015.901.15%5,016,457
Dec 17, 202515.5515.7515.3815.7215.721.03%3,558,600
Dec 16, 202515.9115.9215.5315.5615.56-2.45%3,769,350
Dec 15, 202516.1616.1715.9415.9515.95-2.74%4,840,725
Dec 12, 202516.3716.5416.2216.4016.40-1.56%7,209,979
Dec 11, 202516.7317.3216.4116.6616.66-0.60%8,832,334
Dec 10, 202516.5116.8816.4516.7616.760.66%4,574,525
Dec 9, 202516.5117.1416.5116.6516.65-0.06%6,474,899
Dec 8, 202516.4616.7716.4516.6616.661.09%5,147,600
Dec 5, 202516.2216.6615.9516.4816.481.79%6,186,329
Dec 4, 202516.7016.7316.1816.1916.19-2.76%5,652,103
Dec 3, 202517.1817.1916.5816.6516.65-2.75%6,574,000
Dec 2, 202517.4017.4017.1017.1217.12-1.78%5,463,877
Dec 1, 202517.0017.6717.0017.4317.432.17%10,731,600
Nov 28, 202516.9117.1216.8517.0617.060.53%3,131,025
Nov 27, 202517.0917.1716.8516.9716.97-0.76%3,696,450
Nov 26, 202517.2517.5017.0417.1017.10-1.55%5,031,300
Nov 25, 202517.0517.4517.0117.3717.371.88%7,696,500
Nov 24, 202516.4617.1416.3517.0517.053.58%7,090,275
Nov 21, 202516.9017.0816.3716.4616.46-2.83%6,444,200
Nov 20, 202517.1517.2416.8616.9416.94-0.94%4,308,950
Nov 19, 202517.5817.6317.0417.1017.10-2.34%5,467,125
Nov 18, 202517.3117.6617.2817.5117.510.63%6,812,563
Nov 17, 202517.0617.4717.0517.4017.401.93%5,439,848
Nov 14, 202517.1817.2817.0617.0717.07-1.39%4,371,400
Nov 13, 202517.1617.3817.0117.3117.311.11%4,599,680
Nov 12, 202517.3617.4417.0517.1217.12-1.89%5,873,900
Nov 11, 202517.4217.8617.3117.4517.45-0.11%6,788,687
Nov 10, 202517.5017.6517.3417.4717.470.92%4,724,100
Nov 7, 202517.4617.4817.3017.3117.31-0.97%3,861,200
Nov 6, 202517.6217.7117.4717.4817.48-1.13%4,541,581
Nov 5, 202517.6617.8217.5317.6817.68-0.79%3,961,675
Nov 4, 202517.8017.8917.6317.8217.82-0.34%5,039,400
Nov 3, 202517.6717.9517.5217.8817.881.42%8,356,303
Oct 31, 202517.1417.7117.1017.6317.632.74%11,411,850
Oct 30, 202517.1917.4917.0917.1617.160.70%8,338,046
Oct 29, 202517.0117.1016.9517.0417.04-0.41%3,552,100
Oct 28, 202517.2217.2617.0417.1117.11-0.64%3,541,150
Oct 27, 202517.3017.3417.1817.2217.220.12%4,086,800
Oct 24, 202517.1117.3017.1017.2017.200.12%3,832,825
Oct 23, 202517.0617.2016.8517.1817.180.23%4,375,500
Oct 22, 202517.2217.3117.1017.1417.14-0.06%3,881,600
Oct 21, 202516.9117.2516.8117.1517.151.84%4,427,350
Oct 20, 202516.9316.9616.7316.8416.840.78%3,420,201
Oct 17, 202517.1317.1816.6916.7116.71-2.45%5,010,300
Oct 16, 202517.3817.3817.1017.1317.13-1.38%3,957,625
Oct 15, 202517.1817.3917.0017.3717.371.70%5,266,998
Oct 14, 202517.4817.5617.0617.0817.08-1.61%5,834,500
Oct 13, 202517.0017.4416.7117.3617.36-1.98%6,745,686
Oct 10, 202517.9017.9917.7117.7117.71-2.10%6,893,325
Oct 9, 202518.0318.2317.9018.0918.09-1.15%9,175,186