Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.70	34.70	32.51	33.29	-	0.63%	684,200
Apr 28, 2026	34.48	34.48	32.80	33.08	33.08	-4.70%	3,034,080
Apr 27, 2026	34.99	35.02	34.05	34.71	34.71	-0.34%	1,978,920
Apr 24, 2026	34.70	37.09	34.64	34.83	34.83	-0.46%	3,880,080
Apr 23, 2026	36.56	36.60	34.51	34.99	34.99	-4.14%	3,376,500
Apr 22, 2026	36.46	36.84	36.28	36.50	36.50	-0.41%	1,900,120
Apr 21, 2026	36.91	37.36	36.00	36.65	36.65	-0.70%	2,929,570
Apr 20, 2026	35.39	38.17	35.01	36.91	36.91	4.06%	4,237,670
Apr 17, 2026	35.06	36.65	34.32	35.47	35.47	1.05%	5,802,682
Apr 16, 2026	34.81	35.39	33.85	35.10	35.10	1.56%	4,422,473
Apr 15, 2026	36.35	36.93	34.40	34.56	34.56	-4.21%	4,811,762
Apr 14, 2026	36.35	36.68	35.60	36.08	36.08	-0.25%	2,141,005
Apr 13, 2026	36.90	37.64	35.60	36.17	36.17	-2.08%	2,027,640
Apr 10, 2026	36.47	37.79	36.10	36.94	36.94	2.33%	1,978,521
Apr 9, 2026	36.19	36.49	35.80	36.10	36.10	-1.15%	1,536,900
Apr 8, 2026	35.37	36.68	35.01	36.52	36.52	6.13%	2,410,050
Apr 7, 2026	34.00	34.62	33.86	34.41	34.41	1.21%	1,029,440
Apr 3, 2026	34.26	34.86	33.64	34.00	34.00	-1.42%	1,295,300
Apr 2, 2026	34.81	34.96	34.00	34.49	34.49	-1.54%	1,809,258
Apr 1, 2026	35.50	35.77	34.56	35.03	35.03	2.76%	1,858,130
Mar 31, 2026	34.86	35.08	33.74	34.09	34.09	-1.90%	2,086,540
Mar 30, 2026	34.85	34.99	34.00	34.75	34.75	-1.28%	2,138,790
Mar 27, 2026	34.48	35.30	34.00	35.20	35.20	1.29%	2,433,558
Mar 26, 2026	34.99	35.78	34.45	34.75	34.75	-1.22%	2,562,480
Mar 25, 2026	36.07	36.17	34.79	35.18	35.18	0.31%	3,132,800
Mar 24, 2026	34.90	36.20	33.86	35.07	35.07	4.84%	4,541,060
Mar 23, 2026	35.83	36.64	33.14	33.45	33.45	-9.00%	4,658,990
Mar 20, 2026	37.00	37.89	36.56	36.76	36.76	-0.68%	2,495,750
Mar 19, 2026	38.75	38.75	36.70	37.01	37.01	-5.15%	2,705,830
Mar 18, 2026	39.19	39.23	38.29	39.02	39.02	-0.08%	2,100,700
Mar 17, 2026	38.90	40.98	38.74	39.05	39.05	0.44%	3,452,620
Mar 16, 2026	40.37	40.58	38.28	38.88	38.88	-3.69%	3,809,300
Mar 13, 2026	41.20	41.87	40.30	40.37	40.37	-2.25%	1,906,058
Mar 12, 2026	42.27	43.00	40.90	41.30	41.30	-1.50%	2,162,923
Mar 11, 2026	42.50	42.59	41.67	41.93	41.93	-0.85%	1,933,990
Mar 10, 2026	42.44	42.85	41.99	42.29	42.29	1.12%	2,201,935
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