U.S. Markets closed

Nanxing Machinery Co., Ltd. (002757.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
14.53-0.11 (-0.75%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202114.7714.7814.2614.3014.303,356,450
Sep 23, 202114.6914.8614.6114.7614.762,176,250
Sep 22, 202114.5014.7814.4114.5314.533,132,950
Sep 17, 202114.7814.8814.3814.6414.645,031,765
Sep 16, 202115.2815.3414.7314.7714.774,661,994
Sep 15, 202115.1215.3814.8715.2715.273,304,742
Sep 14, 202115.4015.5715.0715.1015.104,363,100
Sep 13, 202115.5915.7715.2615.3515.353,669,038
Sep 10, 202115.8215.8215.4115.5115.513,540,604
Sep 09, 202115.9816.0015.6715.7815.783,951,778
Sep 08, 202116.3716.4316.0316.0916.094,641,025
Sep 07, 202115.9216.5715.8216.3916.396,164,702
Sep 06, 202115.8215.9615.3215.8815.886,686,968
Sep 03, 202116.0516.4716.0216.2116.214,711,532
Sep 02, 202115.8816.2515.7115.9815.984,169,079
Sep 01, 202116.1516.2515.7915.9515.955,157,412
Aug 31, 202116.3416.3515.9316.0316.035,350,677
Aug 30, 202116.9716.9916.1716.3416.347,638,483
Aug 27, 202116.1116.9116.1116.7116.718,880,264
Aug 26, 202116.1216.6615.8716.2716.2710,524,079
Aug 25, 202115.5516.0015.4015.9515.957,066,378
Aug 24, 202115.2016.3215.2015.5115.5111,239,453
Aug 23, 202114.2215.2114.2214.9514.955,702,108
Aug 20, 202114.5114.5214.0514.1914.192,470,640
Aug 19, 202114.6914.7014.3514.5014.502,312,889
Aug 18, 202114.4714.6814.3714.6814.682,277,250
Aug 17, 202114.9015.0014.5114.5214.523,523,225
Aug 16, 202115.0015.3914.8814.8814.882,890,737
Aug 13, 202115.0915.2714.9515.0015.002,760,377
Aug 12, 202115.3215.3214.9715.0415.042,958,155
Aug 11, 202115.2615.3415.1515.2415.243,090,303
Aug 10, 202115.2815.4315.1815.2815.283,208,585
Aug 09, 202114.9615.5614.9615.3015.303,816,604
Aug 06, 202115.0415.1814.8715.0215.022,251,171
Aug 05, 202115.1915.2114.7915.0315.033,538,443
Aug 04, 202115.1915.4515.1615.1915.192,098,901
Aug 03, 202115.4515.6415.1715.2115.212,287,775
Aug 02, 202115.1915.4315.0015.4015.402,466,253
Jul 30, 202114.5615.3814.5015.1015.102,681,100
Jul 29, 202114.7614.8514.5614.6914.691,841,575
Jul 28, 202114.9315.1014.5014.5414.542,808,848
Jul 27, 202115.4015.6614.9314.9314.932,856,578
Jul 26, 202115.7315.8215.1315.3915.392,979,648
Jul 23, 202115.6115.8315.5615.7315.733,437,600
Jul 22, 202115.2415.8515.2015.6415.645,002,315
Jul 21, 202115.1115.3515.0615.2415.241,989,223
Jul 20, 202115.1215.2114.9615.0615.061,906,952
Jul 19, 202115.1615.4615.1115.2815.283,701,203
Jul 16, 202114.9715.1514.8714.9814.982,588,759
Jul 15, 202115.2715.3014.7314.9714.973,030,660
Jul 14, 202115.4315.5815.0715.2515.254,826,280
Jul 13, 202114.8715.3514.8715.2915.295,819,917
Jul 12, 202114.9515.1014.6814.8614.863,225,102
Jul 09, 202114.2214.8514.2014.8114.813,896,102
Jul 08, 202114.4514.5714.2514.2814.281,608,025
Jul 07, 202114.5514.5814.4514.4914.491,302,550
Jul 06, 202114.3714.7014.1414.5514.551,725,402
Jul 05, 202114.3114.4414.1214.3814.381,146,179
Jul 02, 202114.4614.5314.2314.3614.361,339,593
Jul 01, 202114.7714.8114.4714.4814.482,040,065
Jun 30, 202114.6714.9714.6114.7614.763,393,300
Jun 29, 202114.6014.7814.4614.7814.781,524,376
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202114.6014.7414.4614.5614.561,755,152
Jun 21, 202114.1514.6014.1514.6014.603,315,084
Jun 18, 202114.3314.3414.1214.2414.241,261,603
Jun 17, 202114.0614.4514.0114.3414.341,658,551
Jun 16, 202114.1514.2114.0114.1014.101,409,550
Jun 15, 202114.4714.4714.1014.1014.102,028,750
Jun 11, 202114.2614.7713.8514.3514.353,561,830
Jun 10, 202114.1314.4014.1014.2514.251,946,493
Jun 09, 202114.2614.3114.1014.1314.131,698,135
Jun 08, 202114.4014.4814.2714.2714.271,704,925
Jun 07, 202114.6314.6314.3814.4414.441,848,150
Jun 04, 202114.4214.5414.2714.5014.501,424,475
Jun 03, 202114.5014.5114.0214.3514.352,918,450
Jun 02, 202114.7814.7814.4314.5014.501,300,925
Jun 01, 202114.4614.7714.3714.7614.763,070,799
May 31, 202114.6914.7314.3514.4914.492,662,858
May 31, 20210.3 Dividend
May 28, 202115.3015.7514.9114.9214.624,087,865
May 27, 202114.8915.3014.7015.3014.993,237,170
May 26, 202114.6014.9314.0114.8414.543,481,496
May 25, 202114.6514.7914.5814.6514.361,330,916
May 24, 202114.4314.9914.3714.7114.413,339,535
May 21, 202114.1914.5213.9014.5214.232,764,589
May 20, 202113.9314.3213.8814.2513.961,238,560
May 19, 202114.1714.1813.8413.9513.672,641,459
May 18, 202114.1714.3314.1714.2213.931,555,736
May 17, 202114.7514.7514.2514.3014.015,137,383
May 14, 202114.1715.3014.1715.1014.804,570,105
May 13, 202114.3914.3914.0914.1113.831,221,575
May 12, 202114.4214.4714.2714.3914.10959,304
May 11, 202114.4314.5214.3214.4414.15924,723
May 10, 202114.5014.5314.3014.3514.061,348,181
May 07, 202114.6314.7014.4914.5014.211,240,150
May 06, 202114.7214.8814.4314.5714.281,708,593
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...