Nanxing Machinery Co., Ltd. Class A 002757
SZSE · China · Producer Manufacturing
CNY 18.43-0.44 (-2.33%)
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 18.43 | -2.33% | CNY 19.27 | CNY 19.63 | CNY 18.41 | 25.58M |
| 2026-09-29 | CNY 18.87 | +0.53% | CNY 18.60 | CNY 19.12 | CNY 18.29 | 21.45M |
| 2026-09-28 | CNY 18.77 | -3.25% | CNY 19.58 | CNY 19.64 | CNY 18.71 | 23.40M |
| 2026-09-24 | CNY 19.40 | -4.34% | CNY 19.99 | CNY 20.32 | CNY 19.37 | 44.34M |
| 2026-09-23 | CNY 20.28 | +2.11% | CNY 19.90 | CNY 21.85 | CNY 19.86 | 72.17M |
| 2026-09-22 | CNY 19.86 | +10.03% | CNY 18.44 | CNY 19.86 | CNY 18.21 | 39.55M |
| 2026-09-21 | CNY 18.05 | +1.98% | CNY 17.90 | CNY 18.15 | CNY 17.73 | 12.29M |
| 2026-09-18 | CNY 17.70 | +0.91% | CNY 17.87 | CNY 17.90 | CNY 17.63 | 10.89M |
| 2026-09-17 | CNY 17.54 | -1.74% | CNY 17.71 | CNY 17.97 | CNY 17.48 | 10.98M |
| 2026-09-16 | CNY 17.85 | +2.65% | CNY 17.27 | CNY 17.88 | CNY 17.05 | 16.13M |
| 2026-09-15 | CNY 17.39 | 0.00% | CNY 17.40 | CNY 18.25 | CNY 17.38 | 17.67M |
| 2026-09-14 | CNY 17.39 | +1.93% | CNY 17.00 | CNY 17.48 | CNY 16.90 | 11.87M |
| 2026-09-11 | CNY 17.06 | -3.45% | CNY 17.41 | CNY 17.45 | CNY 16.70 | 20.26M |
| 2026-09-10 | CNY 17.67 | +2.08% | CNY 17.45 | CNY 18.29 | CNY 17.23 | 26.86M |
| 2026-09-09 | CNY 17.31 | -1.93% | CNY 17.64 | CNY 17.76 | CNY 17.12 | 15.53M |
| 2026-09-08 | CNY 17.65 | -0.51% | CNY 17.65 | CNY 17.99 | CNY 17.55 | 17.34M |
| 2026-09-07 | CNY 17.74 | -1.93% | CNY 17.93 | CNY 17.95 | CNY 17.51 | 25.45M |
| 2026-09-04 | CNY 18.09 | +0.22% | CNY 18.50 | CNY 19.13 | CNY 17.88 | 41.07M |
| 2026-09-03 | CNY 18.05 | +0.45% | CNY 17.99 | CNY 18.20 | CNY 17.83 | 22.44M |
| 2026-09-02 | CNY 17.97 | +0.90% | CNY 17.55 | CNY 18.00 | CNY 17.53 | 22.89M |
| 2026-09-01 | CNY 17.81 | +1.89% | CNY 17.74 | CNY 17.90 | CNY 17.48 | 31.84M |
| 2026-08-31 | CNY 17.48 | +10.01% | CNY 16.30 | CNY 17.48 | CNY 16.13 | 28.30M |
| 2026-08-28 | CNY 15.89 | -0.31% | CNY 16.06 | CNY 16.31 | CNY 15.86 | 10.93M |
| 2026-08-27 | CNY 15.94 | +1.21% | CNY 15.74 | CNY 16.00 | CNY 15.70 | 6.86M |
| 2026-08-26 | CNY 15.75 | -1.69% | CNY 16.02 | CNY 16.10 | CNY 15.67 | 7.48M |
| 2026-08-25 | CNY 16.02 | +1.97% | CNY 15.55 | CNY 16.12 | CNY 15.48 | 7.67M |
| 2026-08-24 | CNY 15.71 | -2.42% | CNY 16.15 | CNY 16.19 | CNY 15.45 | 8.42M |
| 2026-08-21 | CNY 16.10 | -0.92% | CNY 16.05 | CNY 16.18 | CNY 15.73 | 7.51M |
| 2026-08-20 | CNY 16.25 | -0.67% | CNY 16.57 | CNY 16.57 | CNY 16.15 | 7.72M |
| 2026-08-19 | CNY 16.36 | -6.03% | CNY 17.03 | CNY 17.06 | CNY 16.31 | 15.50M |
| 2026-08-18 | CNY 17.41 | -3.01% | CNY 17.78 | CNY 17.78 | CNY 17.26 | 14.45M |
| 2026-08-17 | CNY 17.95 | -0.33% | CNY 17.98 | CNY 18.00 | CNY 17.42 | 20.53M |
| 2026-08-14 | CNY 18.01 | +3.27% | CNY 17.46 | CNY 18.19 | CNY 17.27 | 24.48M |
| 2026-08-13 | CNY 17.44 | -1.75% | CNY 18.12 | CNY 18.34 | CNY 17.41 | 22.05M |
| 2026-08-12 | CNY 17.75 | +0.11% | CNY 17.88 | CNY 17.96 | CNY 17.35 | 18.60M |
| 2026-08-11 | CNY 17.73 | +1.43% | CNY 18.00 | CNY 18.15 | CNY 17.16 | 23.42M |
| 2026-08-10 | CNY 17.48 | -1.13% | CNY 17.59 | CNY 17.60 | CNY 16.91 | 21.54M |
| 2026-08-07 | CNY 17.68 | +2.43% | CNY 17.37 | CNY 18.68 | CNY 17.23 | 34.59M |
| 2026-08-06 | CNY 17.26 | -1.43% | CNY 17.33 | CNY 17.63 | CNY 16.95 | 18.96M |
| 2026-08-05 | CNY 17.51 | +0.52% | CNY 17.00 | CNY 17.70 | CNY 16.94 | 25.24M |
| 2026-08-04 | CNY 17.42 | +4.56% | CNY 17.00 | CNY 17.58 | CNY 16.92 | 28.40M |
| 2026-08-03 | CNY 16.66 | +2.08% | CNY 16.65 | CNY 16.77 | CNY 16.35 | 23.69M |
| 2026-07-31 | CNY 16.32 | +6.25% | CNY 15.83 | CNY 16.90 | CNY 15.68 | 33.49M |
| 2026-07-30 | CNY 15.36 | -2.35% | CNY 15.90 | CNY 16.77 | CNY 15.34 | 22.13M |
| 2026-07-29 | CNY 15.73 | +1.61% | CNY 15.49 | CNY 15.80 | CNY 15.13 | 9.73M |
| 2026-07-28 | CNY 15.48 | -0.90% | CNY 15.40 | CNY 15.85 | CNY 15.36 | 6.79M |
| 2026-07-27 | CNY 15.62 | +3.58% | CNY 14.97 | CNY 15.64 | CNY 14.87 | 7.44M |
| 2026-07-24 | CNY 15.08 | -4.01% | CNY 15.43 | CNY 15.60 | CNY 14.97 | 8.13M |
| 2026-07-23 | CNY 15.71 | +2.95% | CNY 15.28 | CNY 15.93 | CNY 15.12 | 11.50M |
| 2026-07-22 | CNY 15.26 | -0.46% | CNY 15.10 | CNY 15.65 | CNY 15.00 | 9.83M |
| 2026-07-21 | CNY 15.33 | +1.46% | CNY 15.11 | CNY 15.38 | CNY 13.85 | 15.74M |
| 2026-07-20 | CNY 15.11 | -1.63% | CNY 15.65 | CNY 16.19 | CNY 14.78 | 15.12M |
| 2026-07-17 | CNY 15.36 | -7.97% | CNY 16.50 | CNY 16.77 | CNY 15.15 | 15.69M |
| 2026-07-16 | CNY 16.69 | -0.06% | CNY 16.60 | CNY 17.11 | CNY 16.37 | 10.84M |
| 2026-07-15 | CNY 16.70 | +0.24% | CNY 16.67 | CNY 17.14 | CNY 16.57 | 10.28M |
| 2026-07-14 | CNY 16.66 | -1.30% | CNY 16.91 | CNY 17.21 | CNY 16.00 | 13.17M |
| 2026-07-13 | CNY 16.88 | -6.22% | CNY 17.92 | CNY 18.18 | CNY 16.81 | 16.21M |
| 2026-07-10 | CNY 18.00 | +0.50% | CNY 17.68 | CNY 18.78 | CNY 17.51 | 25.69M |
| 2026-07-09 | CNY 17.91 | -2.72% | CNY 18.22 | CNY 18.33 | CNY 17.21 | 30.78M |
| 2026-07-08 | CNY 18.41 | +9.98% | CNY 16.75 | CNY 18.41 | CNY 16.54 | 15.52M |
| 2026-07-07 | CNY 16.74 | -5.64% | CNY 17.40 | CNY 17.65 | CNY 16.68 | 13.73M |
| 2026-07-06 | CNY 17.74 | -4.62% | CNY 18.63 | CNY 18.67 | CNY 17.63 | 12.45M |
| 2026-07-03 | CNY 18.60 | +1.31% | CNY 18.40 | CNY 18.98 | CNY 18.40 | 12.98M |
| 2026-07-02 | CNY 18.36 | +0.22% | CNY 18.01 | CNY 19.20 | CNY 18.01 | 17.38M |
| 2026-07-01 | CNY 18.32 | +1.50% | CNY 18.15 | CNY 18.71 | CNY 17.77 | 13.79M |
| 2026-06-30 | CNY 18.05 | +1.29% | CNY 17.83 | CNY 18.38 | CNY 17.53 | 10.96M |
| 2026-06-29 | CNY 17.82 | -3.31% | CNY 18.32 | CNY 18.45 | CNY 17.51 | 11.73M |
| 2026-06-26 | CNY 18.43 | -4.85% | CNY 19.12 | CNY 19.32 | CNY 18.32 | 13.73M |
| 2026-06-25 | CNY 19.37 | -5.14% | CNY 20.22 | CNY 20.50 | CNY 19.34 | 15.33M |
| 2026-06-24 | CNY 20.42 | +0.39% | CNY 20.16 | CNY 20.46 | CNY 19.76 | 11.90M |
| 2026-06-23 | CNY 20.34 | -3.33% | CNY 21.00 | CNY 21.13 | CNY 20.24 | 12.73M |
| 2026-06-22 | CNY 21.04 | -1.45% | CNY 21.40 | CNY 21.72 | CNY 20.48 | 18.96M |
| 2026-06-18 | CNY 21.35 | +1.33% | CNY 20.92 | CNY 21.58 | CNY 20.81 | 14.58M |
| 2026-06-17 | CNY 21.07 | +1.01% | CNY 20.95 | CNY 21.48 | CNY 20.62 | 15.43M |
| 2026-06-16 | CNY 20.86 | +2.91% | CNY 20.49 | CNY 21.14 | CNY 20.31 | 19.16M |
| 2026-06-15 | CNY 20.27 | +2.79% | CNY 19.98 | CNY 20.41 | CNY 19.70 | 26.21M |
| 2026-06-12 | CNY 19.72 | -5.28% | CNY 20.62 | CNY 21.06 | CNY 19.72 | 45.35M |
| 2026-06-11 | CNY 20.82 | -9.99% | CNY 22.02 | CNY 22.44 | CNY 20.82 | 26.97M |
| 2026-06-10 | CNY 23.13 | +9.99% | CNY 23.13 | CNY 23.13 | CNY 23.13 | 9.32M |
| 2026-06-09 | CNY 21.03 | +1.06% | CNY 20.88 | CNY 21.19 | CNY 20.60 | 10.98M |
| 2026-06-08 | CNY 20.81 | -6.97% | CNY 21.64 | CNY 22.15 | CNY 20.38 | 19.20M |
| 2026-06-05 | CNY 22.37 | -1.67% | CNY 22.60 | CNY 22.85 | CNY 21.95 | 10.57M |
| 2026-06-04 | CNY 22.75 | -3.23% | CNY 23.25 | CNY 23.42 | CNY 22.60 | 10.12M |
| 2026-06-03 | CNY 23.51 | -0.76% | CNY 23.61 | CNY 24.14 | CNY 23.16 | 11.69M |
| 2026-06-02 | CNY 23.69 | -0.38% | CNY 23.96 | CNY 24.17 | CNY 22.68 | 14.18M |
| 2026-06-01 | CNY 23.78 | +1.62% | CNY 23.45 | CNY 24.29 | CNY 23.00 | 14.67M |
| 2026-05-29 | CNY 23.40 | -5.30% | CNY 24.69 | CNY 24.99 | CNY 23.00 | 14.18M |
| 2026-05-28 | CNY 24.71 | +1.81% | CNY 24.40 | CNY 25.17 | CNY 24.07 | 16.72M |
| 2026-05-27 | CNY 24.27 | -6.51% | CNY 25.82 | CNY 26.28 | CNY 24.05 | 17.60M |
| 2026-05-26 | CNY 25.96 | -4.84% | CNY 26.60 | CNY 26.86 | CNY 25.53 | 16.39M |