Skip to main content
Nanxing Machinery Co., Ltd. (SHE:002757)
China flag China · Delayed Price · Currency is CNY
22.77
+0.31 (1.38%)
Apr 29, 2026, 3:04 PM CST

Nanxing Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.4023.2021.7822.81-1.56%22,667,960
Apr 28, 202623.2323.2322.2022.4622.46-4.26%29,030,427
Apr 27, 202622.4023.4621.6623.4623.464.22%39,079,727
Apr 24, 202622.4022.7321.4722.5122.510.58%24,465,692
Apr 23, 202622.4122.7422.2222.3822.38-0.09%22,358,500
Apr 22, 202622.0422.4421.7822.4022.400.99%15,851,300
Apr 21, 202622.3122.4521.9022.1822.18-2.08%15,944,700
Apr 20, 202622.3822.7822.1222.6522.651.30%23,402,680
Apr 17, 202622.7923.1722.2122.3622.36-1.89%38,745,200
Apr 16, 202620.8822.7920.7722.7922.799.99%29,103,470
Apr 15, 202620.9721.0220.6320.7220.72-0.91%9,562,750
Apr 14, 202620.7921.0120.5520.9120.912.20%12,824,110
Apr 13, 202620.1620.6520.1620.4620.460.34%6,743,200
Apr 10, 202620.3920.6820.2920.3920.390.74%7,967,993
Apr 9, 202620.3020.5020.1020.2420.24-2.13%8,558,825
Apr 8, 202619.5720.7219.5620.6820.688.16%16,431,640
Apr 7, 202619.2919.4218.9819.1219.12-0.10%6,383,375
Apr 3, 202619.5719.6619.0419.1419.14-1.54%7,589,049
Apr 2, 202620.4620.4619.2519.4419.44-5.54%14,312,850
Apr 1, 202620.4020.6820.1820.5820.583.00%9,228,450
Mar 31, 202620.1020.5619.9319.9819.98-1.43%7,187,919
Mar 30, 202619.8220.4619.5220.2720.270.95%9,180,951
Mar 27, 202619.7820.3419.5020.0820.080.85%7,270,800
Mar 26, 202620.5020.6519.8619.9119.91-3.54%8,922,600
Mar 25, 202619.9120.8619.8820.6420.644.30%11,739,780
Mar 24, 202619.5519.8519.1119.7919.793.34%11,441,150
Mar 23, 202619.7220.2619.0119.1519.15-5.57%14,004,700
Mar 20, 202621.3721.5620.2820.2820.28-5.01%13,064,650
Mar 19, 202621.2521.8421.2321.3521.35-1.75%12,659,950
Mar 18, 202620.6821.8720.5221.7321.736.21%18,146,950
Mar 17, 202621.2021.3820.4320.4620.46-2.94%8,198,833
Mar 16, 202620.8921.1020.3921.0821.080.48%10,763,803
Mar 13, 202621.5421.8020.9520.9820.98-3.41%13,511,920
Mar 12, 202621.9522.1921.6221.7221.72-2.16%14,236,500
Mar 11, 202622.3522.7422.0822.2022.20-0.54%17,816,500
Mar 10, 202622.3722.9821.7722.3222.321.50%26,861,347
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