Naipu Mining Machinery Co., Ltd. (SHE:300818)
China
· Delayed Price · Currency is CNY 41.82
-1.73 (-3.97%)
Mar 9, 2026, 3:10 PM CST
Naipu Mining Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.97 | 43.61 | 40.91 | 41.82 | 41.82 | -3.97% | 3,294,994 |
| Mar 6, 2026 | 42.73 | 44.42 | 42.26 | 43.55 | 43.55 | 1.35% | 1,921,280 |
| Mar 5, 2026 | 42.44 | 44.92 | 42.44 | 42.97 | 42.97 | 2.87% | 2,928,300 |
| Mar 4, 2026 | 41.46 | 43.32 | 41.00 | 41.77 | 41.77 | -0.76% | 2,718,181 |
| Mar 3, 2026 | 44.48 | 45.30 | 42.00 | 42.09 | 42.09 | -5.84% | 3,611,718 |
| Mar 2, 2026 | 45.93 | 46.14 | 44.30 | 44.70 | 44.70 | -3.68% | 3,489,158 |
| Feb 27, 2026 | 43.88 | 46.65 | 43.70 | 46.41 | 46.41 | 4.98% | 4,386,330 |
| Feb 26, 2026 | 45.49 | 45.93 | 44.00 | 44.21 | 44.21 | -2.41% | 3,584,227 |
| Feb 25, 2026 | 44.40 | 46.44 | 43.50 | 45.30 | 45.30 | 2.14% | 4,417,211 |
| Feb 24, 2026 | 43.62 | 45.00 | 43.55 | 44.35 | 44.35 | 2.97% | 2,833,630 |
| Feb 13, 2026 | 44.21 | 44.29 | 43.02 | 43.07 | 43.07 | -3.10% | 2,827,358 |
| Feb 12, 2026 | 42.02 | 45.20 | 42.02 | 44.45 | 44.45 | 5.98% | 6,316,928 |
| Feb 11, 2026 | 40.80 | 43.00 | 40.31 | 41.94 | 41.94 | 2.87% | 4,303,475 |
| Feb 10, 2026 | 41.72 | 41.85 | 40.55 | 40.77 | 40.77 | -2.81% | 4,383,347 |
| Feb 9, 2026 | 42.20 | 42.72 | 40.70 | 41.95 | 41.95 | 1.40% | 5,691,783 |
| Feb 6, 2026 | 39.34 | 41.76 | 38.99 | 41.37 | 41.37 | 3.17% | 6,304,640 |
| Feb 5, 2026 | 38.81 | 40.65 | 38.60 | 40.10 | 40.10 | -1.86% | 9,690,417 |
| Feb 4, 2026 | 43.72 | 45.00 | 39.38 | 40.86 | 40.86 | -16.98% | 16,930,850 |
| Feb 3, 2026 | 47.40 | 49.50 | 45.80 | 49.22 | 49.22 | 6.93% | 5,647,965 |
| Feb 2, 2026 | 48.14 | 48.93 | 45.78 | 46.03 | 46.03 | -7.16% | 9,192,802 |
| Jan 30, 2026 | 48.04 | 51.49 | 46.81 | 49.58 | 49.58 | -9.11% | 8,095,770 |
| Jan 29, 2026 | 59.89 | 59.95 | 51.90 | 54.55 | 54.55 | -3.09% | 11,942,200 |
| Jan 28, 2026 | 49.57 | 59.00 | 49.05 | 56.29 | 56.29 | 13.74% | 9,913,594 |
| Jan 27, 2026 | 47.65 | 50.61 | 47.00 | 49.49 | 49.49 | -2.25% | 7,471,165 |
| Jan 26, 2026 | 46.04 | 51.50 | 45.98 | 50.63 | 50.63 | 14.83% | 8,761,549 |
| Jan 23, 2026 | 41.70 | 44.44 | 41.51 | 44.09 | 44.09 | 5.86% | 3,388,643 |
| Jan 22, 2026 | 41.12 | 42.28 | 40.50 | 41.65 | 41.65 | 0.24% | 3,949,797 |
| Jan 21, 2026 | 38.54 | 42.40 | 37.71 | 41.55 | 41.55 | 8.54% | 4,094,468 |
| Jan 20, 2026 | 40.20 | 40.21 | 37.72 | 38.28 | 38.28 | -4.80% | 3,556,250 |
| Jan 19, 2026 | 38.56 | 40.66 | 38.49 | 40.21 | 40.21 | 3.08% | 4,814,092 |
| Jan 16, 2026 | 37.95 | 39.60 | 36.93 | 39.01 | 39.01 | -1.74% | 5,440,163 |
| Jan 15, 2026 | 38.95 | 39.85 | 38.70 | 39.70 | 39.70 | 1.61% | 4,932,856 |
| Jan 14, 2026 | 38.80 | 39.65 | 38.25 | 39.07 | 39.07 | 2.20% | 5,270,408 |
| Jan 13, 2026 | 38.90 | 39.45 | 37.96 | 38.23 | 38.23 | -1.32% | 2,935,585 |
| Jan 12, 2026 | 40.11 | 40.48 | 38.21 | 38.74 | 38.74 | -2.42% | 4,118,268 |
| Jan 9, 2026 | 38.40 | 39.92 | 38.02 | 39.70 | 39.70 | 3.82% | 3,225,515 |
| Jan 8, 2026 | 38.08 | 38.88 | 37.46 | 38.24 | 38.24 | -0.10% | 2,856,571 |
| Jan 7, 2026 | 38.15 | 38.91 | 37.58 | 38.28 | 38.28 | 1.24% | 3,545,875 |
| Jan 6, 2026 | 36.68 | 39.18 | 36.57 | 37.81 | 37.81 | 2.77% | 5,678,650 |
| Jan 5, 2026 | 38.03 | 38.03 | 35.76 | 36.79 | 36.79 | -2.85% | 9,595,836 |
| Dec 31, 2025 | 35.86 | 38.83 | 35.50 | 37.87 | 37.87 | 6.56% | 5,190,900 |
| Dec 30, 2025 | 35.80 | 36.15 | 35.20 | 35.54 | 35.54 | -1.90% | 2,221,728 |
| Dec 29, 2025 | 35.97 | 37.79 | 35.80 | 36.23 | 36.23 | 2.49% | 4,139,570 |
| Dec 26, 2025 | 34.60 | 35.82 | 33.81 | 35.35 | 35.35 | 2.91% | 3,615,270 |
| Dec 25, 2025 | 34.48 | 34.80 | 33.33 | 34.35 | 34.35 | 0.23% | 1,981,200 |
| Dec 24, 2025 | 34.20 | 34.88 | 34.01 | 34.27 | 34.27 | -0.38% | 1,932,658 |
| Dec 23, 2025 | 34.87 | 35.18 | 34.22 | 34.40 | 34.40 | -0.75% | 1,478,814 |
| Dec 22, 2025 | 34.48 | 35.70 | 34.48 | 34.66 | 34.66 | 0.12% | 2,526,970 |
| Dec 19, 2025 | 34.57 | 34.74 | 33.80 | 34.62 | 34.62 | 0.64% | 2,046,736 |
| Dec 18, 2025 | 33.88 | 34.89 | 33.41 | 34.40 | 34.40 | 0.94% | 2,349,240 |
| Dec 17, 2025 | 33.40 | 34.11 | 33.12 | 34.08 | 34.08 | 2.59% | 1,909,120 |
| Dec 16, 2025 | 33.82 | 34.22 | 32.96 | 33.22 | 33.22 | -2.01% | 2,672,070 |
| Dec 15, 2025 | 35.01 | 35.02 | 33.82 | 33.90 | 33.90 | -3.23% | 2,657,850 |
| Dec 12, 2025 | 34.61 | 36.08 | 34.61 | 35.03 | 35.03 | 0.89% | 3,387,590 |
| Dec 11, 2025 | 36.47 | 36.88 | 34.68 | 34.72 | 34.72 | -4.75% | 3,599,858 |
| Dec 10, 2025 | 35.30 | 36.88 | 34.68 | 36.45 | 36.45 | 2.68% | 4,622,061 |
| Dec 9, 2025 | 35.92 | 36.10 | 34.98 | 35.50 | 35.50 | -1.25% | 3,972,331 |
| Dec 8, 2025 | 35.41 | 36.14 | 34.66 | 35.95 | 35.95 | 1.50% | 4,825,448 |
| Dec 5, 2025 | 32.39 | 35.92 | 32.39 | 35.42 | 35.42 | 8.32% | 6,949,036 |
| Dec 4, 2025 | 32.81 | 33.50 | 31.88 | 32.70 | 32.70 | 0.49% | 3,808,992 |
| Dec 3, 2025 | 31.11 | 32.58 | 30.71 | 32.54 | 32.54 | 4.76% | 3,866,620 |
| Dec 2, 2025 | 31.07 | 31.43 | 30.42 | 31.06 | 31.06 | -0.35% | 2,092,700 |
| Dec 1, 2025 | 31.74 | 33.20 | 30.41 | 31.17 | 31.17 | 1.37% | 5,723,400 |
| Nov 28, 2025 | 30.43 | 30.80 | 30.03 | 30.75 | 30.75 | 1.49% | 892,530 |
| Nov 27, 2025 | 29.95 | 30.90 | 29.95 | 30.30 | 30.30 | 0.73% | 1,047,900 |
| Nov 26, 2025 | 30.01 | 30.61 | 29.69 | 30.08 | 30.08 | - | 1,713,700 |
| Nov 25, 2025 | 30.00 | 30.69 | 29.78 | 30.08 | 30.08 | 0.80% | 1,379,084 |
| Nov 24, 2025 | 30.55 | 30.58 | 29.60 | 29.84 | 29.84 | -0.60% | 1,726,608 |
| Nov 21, 2025 | 30.36 | 31.37 | 29.80 | 30.02 | 30.02 | -0.86% | 3,181,344 |
| Nov 20, 2025 | 30.87 | 31.24 | 30.24 | 30.28 | 30.28 | -0.92% | 1,110,360 |
| Nov 19, 2025 | 31.31 | 31.65 | 30.11 | 30.56 | 30.56 | -2.11% | 1,588,020 |
| Nov 18, 2025 | 31.61 | 31.92 | 31.01 | 31.22 | 31.22 | -0.95% | 1,909,600 |
| Nov 17, 2025 | 31.65 | 31.65 | 30.98 | 31.52 | 31.52 | -0.82% | 1,773,261 |
| Nov 14, 2025 | 32.45 | 33.21 | 31.69 | 31.78 | 31.78 | -3.08% | 2,083,301 |
| Nov 13, 2025 | 32.74 | 33.29 | 32.44 | 32.79 | 32.79 | -0.94% | 3,555,318 |
| Nov 12, 2025 | 30.96 | 33.74 | 30.60 | 33.10 | 33.10 | 6.84% | 6,251,980 |
| Nov 11, 2025 | 31.57 | 32.66 | 30.73 | 30.98 | 30.98 | -1.84% | 2,346,762 |
| Nov 10, 2025 | 30.34 | 32.70 | 30.30 | 31.56 | 31.56 | 4.19% | 3,941,976 |
| Nov 7, 2025 | 30.76 | 30.83 | 30.06 | 30.29 | 30.29 | -2.01% | 2,008,860 |
| Nov 6, 2025 | 29.90 | 31.27 | 29.70 | 30.91 | 30.91 | 3.34% | 3,141,124 |
| Nov 5, 2025 | 30.62 | 30.80 | 29.37 | 29.91 | 29.91 | -3.17% | 4,138,598 |
| Nov 4, 2025 | 31.95 | 32.33 | 30.64 | 30.89 | 30.89 | -4.28% | 2,881,952 |
| Nov 3, 2025 | 32.34 | 32.67 | 31.81 | 32.27 | 32.27 | - | 2,479,160 |
| Oct 31, 2025 | 32.70 | 32.85 | 31.96 | 32.27 | 32.27 | -1.31% | 2,435,340 |
| Oct 30, 2025 | 33.68 | 33.79 | 32.36 | 32.70 | 32.70 | -3.23% | 2,967,890 |
| Oct 29, 2025 | 32.43 | 34.00 | 32.01 | 33.79 | 33.79 | 3.56% | 5,787,577 |
| Oct 28, 2025 | 33.02 | 33.53 | 32.44 | 32.63 | 32.63 | -3.09% | 4,961,604 |
| Oct 27, 2025 | 30.47 | 34.40 | 30.47 | 33.67 | 33.67 | 10.57% | 8,855,193 |
| Oct 24, 2025 | 30.15 | 30.75 | 29.90 | 30.45 | 30.45 | 3.75% | 4,437,130 |
| Oct 23, 2025 | 28.71 | 29.88 | 28.40 | 29.35 | 29.35 | 1.73% | 3,780,850 |
| Oct 22, 2025 | 29.70 | 29.70 | 28.68 | 28.85 | 28.85 | -4.15% | 5,286,558 |
| Oct 21, 2025 | 29.75 | 31.12 | 29.70 | 30.10 | 30.10 | 1.42% | 4,857,507 |
| Oct 20, 2025 | 29.62 | 30.19 | 28.75 | 29.68 | 29.68 | 0.07% | 5,159,281 |
| Oct 17, 2025 | 30.81 | 31.24 | 29.44 | 29.66 | 29.66 | -2.34% | 4,318,592 |
| Oct 16, 2025 | 31.29 | 31.84 | 30.25 | 30.37 | 30.37 | -4.07% | 6,593,558 |
| Oct 15, 2025 | 29.85 | 32.21 | 29.20 | 31.66 | 31.66 | 5.11% | 11,899,530 |
| Oct 14, 2025 | 30.61 | 31.60 | 28.70 | 30.12 | 30.12 | 7.07% | 18,602,150 |
| Oct 13, 2025 | 27.00 | 29.10 | 27.00 | 28.13 | 28.13 | -0.28% | 7,084,660 |
| Oct 10, 2025 | 27.51 | 28.50 | 27.28 | 28.21 | 28.21 | -3.69% | 8,787,263 |
| Oct 9, 2025 | 28.70 | 29.99 | 28.38 | 29.29 | 29.29 | 5.85% | 14,002,290 |