Jiangsu NanFang Precision Co.,Ltd. Class A 002553
SZSE · China · Producer Manufacturing
CNY 16.97+0.03 (+0.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.97 | +0.18% | CNY 16.76 | CNY 17.35 | CNY 16.66 | 22.20M |
| 2026-09-29 | CNY 16.94 | -2.31% | CNY 16.83 | CNY 17.08 | CNY 16.56 | 23.67M |
| 2026-09-28 | CNY 17.34 | +6.58% | CNY 16.21 | CNY 17.35 | CNY 16.11 | 37.02M |
| 2026-09-24 | CNY 16.27 | +5.17% | CNY 15.40 | CNY 16.96 | CNY 15.35 | 27.98M |
| 2026-09-23 | CNY 15.47 | -1.96% | CNY 15.83 | CNY 15.83 | CNY 15.37 | 6.83M |
| 2026-09-22 | CNY 15.78 | -0.88% | CNY 15.92 | CNY 16.07 | CNY 15.70 | 8.10M |
| 2026-09-21 | CNY 15.92 | +1.60% | CNY 15.75 | CNY 16.30 | CNY 15.67 | 11.27M |
| 2026-09-18 | CNY 15.67 | +0.38% | CNY 15.62 | CNY 15.88 | CNY 15.56 | 9.15M |
| 2026-09-17 | CNY 15.61 | +1.69% | CNY 15.20 | CNY 15.79 | CNY 15.20 | 12.46M |
| 2026-09-16 | CNY 15.35 | -0.78% | CNY 15.51 | CNY 15.57 | CNY 15.11 | 10.45M |
| 2026-09-15 | CNY 15.47 | -2.64% | CNY 15.80 | CNY 15.97 | CNY 15.47 | 7.37M |
| 2026-09-14 | CNY 15.89 | -0.94% | CNY 15.95 | CNY 16.35 | CNY 15.83 | 7.95M |
| 2026-09-11 | CNY 16.04 | -3.02% | CNY 16.44 | CNY 16.62 | CNY 15.97 | 10.94M |
| 2026-09-10 | CNY 16.54 | -4.12% | CNY 17.28 | CNY 17.28 | CNY 16.52 | 12.03M |
| 2026-09-09 | CNY 17.25 | -2.32% | CNY 17.66 | CNY 17.95 | CNY 17.21 | 15.45M |
| 2026-09-08 | CNY 17.66 | -3.34% | CNY 18.58 | CNY 18.61 | CNY 17.31 | 25.57M |
| 2026-09-07 | CNY 18.27 | +7.22% | CNY 16.90 | CNY 18.37 | CNY 16.81 | 26.07M |
| 2026-09-04 | CNY 17.04 | -1.90% | CNY 17.21 | CNY 17.58 | CNY 16.96 | 20.97M |
| 2026-09-03 | CNY 17.37 | +4.01% | CNY 16.70 | CNY 17.41 | CNY 16.60 | 29.27M |
| 2026-09-02 | CNY 16.70 | +6.03% | CNY 15.67 | CNY 16.86 | CNY 15.52 | 21.99M |
| 2026-09-01 | CNY 15.75 | +1.09% | CNY 15.63 | CNY 15.77 | CNY 15.50 | 5.76M |
| 2026-08-31 | CNY 15.58 | +0.91% | CNY 15.28 | CNY 15.61 | CNY 15.24 | 5.20M |
| 2026-08-28 | CNY 15.44 | -0.13% | CNY 15.52 | CNY 15.53 | CNY 15.31 | 4.37M |
| 2026-08-27 | CNY 15.46 | 0.00% | CNY 15.47 | CNY 15.54 | CNY 15.33 | 5.11M |
| 2026-08-26 | CNY 15.46 | -0.39% | CNY 15.40 | CNY 15.61 | CNY 15.25 | 5.63M |
| 2026-08-25 | CNY 15.52 | +3.81% | CNY 14.80 | CNY 15.60 | CNY 14.80 | 9.92M |
| 2026-08-24 | CNY 14.95 | -2.29% | CNY 15.20 | CNY 15.38 | CNY 14.79 | 7.54M |
| 2026-08-21 | CNY 15.30 | -0.71% | CNY 15.20 | CNY 15.45 | CNY 15.02 | 8.99M |
| 2026-08-20 | CNY 15.41 | -3.99% | CNY 16.00 | CNY 16.27 | CNY 15.35 | 16.97M |
| 2026-08-19 | CNY 16.05 | -8.34% | CNY 17.82 | CNY 17.86 | CNY 15.97 | 33.36M |
| 2026-08-18 | CNY 17.51 | +9.99% | CNY 15.82 | CNY 17.51 | CNY 15.63 | 25.13M |
| 2026-08-17 | CNY 15.92 | +1.99% | CNY 15.80 | CNY 16.05 | CNY 15.45 | 6.65M |
| 2026-08-14 | CNY 15.61 | -0.83% | CNY 15.72 | CNY 15.83 | CNY 15.49 | 4.43M |
| 2026-08-13 | CNY 15.74 | -2.24% | CNY 16.18 | CNY 16.19 | CNY 15.74 | 5.08M |
| 2026-08-12 | CNY 16.10 | +0.69% | CNY 16.00 | CNY 16.20 | CNY 15.83 | 4.64M |
| 2026-08-11 | CNY 15.99 | -0.12% | CNY 16.04 | CNY 16.10 | CNY 15.70 | 5.39M |
| 2026-08-10 | CNY 16.01 | +0.69% | CNY 15.96 | CNY 16.02 | CNY 15.59 | 5.68M |
| 2026-08-07 | CNY 15.90 | -0.81% | CNY 16.04 | CNY 16.07 | CNY 15.69 | 6.19M |
| 2026-08-06 | CNY 16.03 | -1.41% | CNY 16.27 | CNY 16.37 | CNY 15.89 | 7.87M |
| 2026-08-05 | CNY 16.26 | +0.43% | CNY 16.20 | CNY 16.39 | CNY 16.09 | 9.93M |
| 2026-08-04 | CNY 16.19 | -1.94% | CNY 16.50 | CNY 16.50 | CNY 15.86 | 12.77M |
| 2026-08-03 | CNY 16.51 | +4.76% | CNY 15.79 | CNY 16.61 | CNY 15.49 | 14.12M |
| 2026-07-31 | CNY 15.76 | +5.07% | CNY 15.11 | CNY 15.98 | CNY 15.11 | 13.81M |
| 2026-07-30 | CNY 15.00 | +0.20% | CNY 14.90 | CNY 15.43 | CNY 14.80 | 8.50M |
| 2026-07-29 | CNY 14.97 | +2.53% | CNY 14.67 | CNY 15.08 | CNY 14.57 | 6.64M |
| 2026-07-28 | CNY 14.60 | +0.83% | CNY 14.45 | CNY 14.80 | CNY 14.35 | 5.00M |
| 2026-07-27 | CNY 14.48 | +3.35% | CNY 13.97 | CNY 14.53 | CNY 13.85 | 6.29M |
| 2026-07-24 | CNY 14.01 | -2.71% | CNY 14.40 | CNY 14.68 | CNY 13.99 | 4.95M |
| 2026-07-23 | CNY 14.40 | +2.13% | CNY 14.00 | CNY 14.41 | CNY 13.96 | 4.77M |
| 2026-07-22 | CNY 14.10 | -1.19% | CNY 14.11 | CNY 14.24 | CNY 13.90 | 6.07M |
| 2026-07-21 | CNY 14.27 | +0.07% | CNY 14.30 | CNY 14.46 | CNY 13.69 | 8.36M |
| 2026-07-20 | CNY 14.26 | -1.86% | CNY 14.70 | CNY 14.89 | CNY 14.06 | 8.51M |
| 2026-07-17 | CNY 14.53 | -5.28% | CNY 15.35 | CNY 15.49 | CNY 14.31 | 8.57M |
| 2026-07-16 | CNY 15.34 | +2.61% | CNY 14.80 | CNY 15.89 | CNY 14.71 | 10.49M |
| 2026-07-15 | CNY 14.95 | +0.07% | CNY 14.80 | CNY 15.22 | CNY 14.72 | 5.51M |
| 2026-07-14 | CNY 14.94 | +0.40% | CNY 14.90 | CNY 14.95 | CNY 14.48 | 5.94M |
| 2026-07-13 | CNY 14.88 | -5.82% | CNY 15.78 | CNY 15.78 | CNY 14.85 | 8.56M |
| 2026-07-10 | CNY 15.80 | +3.81% | CNY 15.26 | CNY 16.25 | CNY 15.12 | 11.09M |
| 2026-07-09 | CNY 15.22 | -0.78% | CNY 15.31 | CNY 15.39 | CNY 14.60 | 8.30M |
| 2026-07-08 | CNY 15.34 | -4.90% | CNY 16.10 | CNY 16.13 | CNY 15.31 | 8.79M |
| 2026-07-07 | CNY 16.13 | -3.18% | CNY 16.66 | CNY 17.17 | CNY 16.10 | 10.17M |
| 2026-07-06 | CNY 16.66 | -4.03% | CNY 17.13 | CNY 17.46 | CNY 16.66 | 12.60M |
| 2026-07-03 | CNY 17.36 | +6.31% | CNY 16.51 | CNY 17.87 | CNY 16.37 | 21.87M |
| 2026-07-02 | CNY 16.33 | +1.24% | CNY 16.11 | CNY 17.14 | CNY 16.06 | 12.39M |
| 2026-07-01 | CNY 16.13 | +0.88% | CNY 16.03 | CNY 16.29 | CNY 15.91 | 7.25M |
| 2026-06-30 | CNY 15.99 | +3.50% | CNY 15.52 | CNY 16.10 | CNY 15.31 | 8.91M |
| 2026-06-29 | CNY 15.45 | +0.85% | CNY 15.25 | CNY 16.29 | CNY 15.20 | 10.60M |
| 2026-06-26 | CNY 15.32 | -3.53% | CNY 15.86 | CNY 15.86 | CNY 15.30 | 8.19M |
| 2026-06-25 | CNY 15.88 | -4.05% | CNY 16.41 | CNY 16.55 | CNY 15.87 | 8.88M |
| 2026-06-24 | CNY 16.55 | -2.70% | CNY 16.86 | CNY 16.98 | CNY 16.35 | 7.09M |
| 2026-06-23 | CNY 17.01 | +0.83% | CNY 16.75 | CNY 17.53 | CNY 16.70 | 8.12M |
| 2026-06-22 | CNY 16.87 | -1.98% | CNY 17.00 | CNY 17.17 | CNY 16.33 | 10.89M |
| 2026-06-18 | CNY 17.21 | -0.46% | CNY 17.30 | CNY 17.53 | CNY 16.91 | 7.31M |
| 2026-06-17 | CNY 17.29 | -3.57% | CNY 17.78 | CNY 17.78 | CNY 17.23 | 9.08M |
| 2026-06-16 | CNY 17.93 | -2.13% | CNY 18.24 | CNY 18.30 | CNY 17.67 | 9.06M |
| 2026-06-15 | CNY 18.32 | -0.92% | CNY 18.51 | CNY 18.62 | CNY 18.16 | 9.05M |
| 2026-06-12 | CNY 18.49 | +1.71% | CNY 18.34 | CNY 19.08 | CNY 18.00 | 9.89M |
| 2026-06-11 | CNY 18.18 | -8.09% | CNY 19.37 | CNY 19.40 | CNY 18.00 | 16.46M |
| 2026-06-10 | CNY 19.78 | +5.95% | CNY 18.58 | CNY 20.50 | CNY 18.46 | 23.83M |
| 2026-06-09 | CNY 18.67 | +1.30% | CNY 18.64 | CNY 19.34 | CNY 18.14 | 14.64M |
| 2026-06-08 | CNY 18.43 | +0.16% | CNY 18.04 | CNY 18.80 | CNY 17.85 | 10.34M |
| 2026-06-05 | CNY 18.40 | +2.62% | CNY 17.83 | CNY 18.73 | CNY 17.43 | 11.67M |
| 2026-06-04 | CNY 17.93 | -0.94% | CNY 17.98 | CNY 18.27 | CNY 17.80 | 5.77M |
| 2026-06-03 | CNY 18.10 | -1.09% | CNY 18.33 | CNY 18.54 | CNY 17.96 | 5.49M |
| 2026-06-02 | CNY 18.30 | -0.54% | CNY 18.49 | CNY 18.66 | CNY 18.01 | 5.25M |
| 2026-06-01 | CNY 18.40 | +1.27% | CNY 18.10 | CNY 18.65 | CNY 18.02 | 6.03M |
| 2026-05-29 | CNY 18.17 | -4.82% | CNY 19.23 | CNY 19.23 | CNY 18.10 | 8.37M |
| 2026-05-28 | CNY 19.09 | -0.99% | CNY 19.26 | CNY 19.26 | CNY 18.60 | 9.91M |
| 2026-05-27 | CNY 19.28 | -3.89% | CNY 20.06 | CNY 20.16 | CNY 19.19 | 8.22M |
| 2026-05-26 | CNY 20.06 | +0.30% | CNY 19.82 | CNY 20.26 | CNY 19.62 | 7.57M |