Naipu Mining Machinery Co., Ltd. Class A 300818
SZSE · China · Producer Manufacturing
CNY 15.70-0.30 (-1.88%)
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 15.70 | -1.88% | CNY 16.16 | CNY 16.21 | CNY 15.63 | 2.59M |
| 2026-09-29 | CNY 16.00 | +1.33% | CNY 15.76 | CNY 16.08 | CNY 15.76 | 2.81M |
| 2026-09-28 | CNY 15.79 | -3.72% | CNY 16.42 | CNY 16.42 | CNY 15.63 | 2.77M |
| 2026-09-24 | CNY 16.40 | -2.26% | CNY 16.61 | CNY 16.78 | CNY 16.33 |
| 2.11M |
| 2026-09-23 | CNY 16.78 | +0.60% | CNY 16.68 | CNY 16.95 | CNY 16.45 | 3.27M |
| 2026-09-22 | CNY 16.68 | -3.02% | CNY 17.31 | CNY 17.41 | CNY 16.56 | 8.15M |
| 2026-09-21 | CNY 17.20 | +1.00% | CNY 17.00 | CNY 17.58 | CNY 17.00 | 2.38M |
| 2026-09-18 | CNY 17.03 | +1.25% | CNY 16.93 | CNY 17.11 | CNY 16.90 | 1.53M |
| 2026-09-17 | CNY 16.82 | -0.18% | CNY 16.72 | CNY 16.99 | CNY 16.64 | 2.27M |
| 2026-09-16 | CNY 16.85 | -1.00% | CNY 17.09 | CNY 17.17 | CNY 16.77 | 2.85M |
| 2026-09-15 | CNY 17.02 | -1.33% | CNY 17.50 | CNY 17.50 | CNY 17.02 | 1.35M |
| 2026-09-14 | CNY 17.25 | +0.35% | CNY 17.19 | CNY 17.36 | CNY 16.90 | 1.50M |
| 2026-09-11 | CNY 17.19 | -3.48% | CNY 17.56 | CNY 17.74 | CNY 16.71 | 2.68M |
| 2026-09-10 | CNY 17.81 | -2.62% | CNY 18.26 | CNY 18.31 | CNY 17.75 | 2.19M |
| 2026-09-09 | CNY 18.29 | -0.33% | CNY 18.54 | CNY 18.88 | CNY 18.16 | 2.92M |
| 2026-09-08 | CNY 18.35 | +0.66% | CNY 18.20 | CNY 18.50 | CNY 18.11 | 2.67M |
| 2026-09-07 | CNY 18.23 | -0.82% | CNY 18.39 | CNY 18.59 | CNY 18.12 | 1.96M |
| 2026-09-04 | CNY 18.38 | -1.18% | CNY 18.69 | CNY 19.26 | CNY 18.27 | 2.37M |
| 2026-09-03 | CNY 18.60 | +1.09% | CNY 18.60 | CNY 18.90 | CNY 18.30 | 2.76M |
| 2026-09-02 | CNY 18.40 | -1.66% | CNY 18.72 | CNY 18.85 | CNY 18.10 | 2.83M |
| 2026-09-01 | CNY 18.71 | -1.68% | CNY 19.05 | CNY 19.09 | CNY 18.59 | 2.09M |
| 2026-08-31 | CNY 19.03 | -1.30% | CNY 19.01 | CNY 19.15 | CNY 18.61 | 3.17M |
| 2026-08-28 | CNY 19.28 | +0.73% | CNY 19.12 | CNY 19.49 | CNY 18.85 | 2.70M |
| 2026-08-27 | CNY 19.14 | -0.21% | CNY 18.99 | CNY 19.39 | CNY 18.99 | 2.61M |
| 2026-08-26 | CNY 19.18 | +3.45% | CNY 18.50 | CNY 19.28 | CNY 18.44 | 3.23M |
| 2026-08-25 | CNY 18.54 | -0.16% | CNY 18.33 | CNY 18.61 | CNY 18.09 | 1.92M |
| 2026-08-24 | CNY 18.57 | -3.73% | CNY 19.39 | CNY 19.59 | CNY 18.30 | 3.14M |
| 2026-08-21 | CNY 19.29 | +1.74% | CNY 18.80 | CNY 19.95 | CNY 18.44 | 3.62M |
| 2026-08-20 | CNY 18.96 | +1.23% | CNY 19.00 | CNY 19.46 | CNY 18.80 | 2.57M |
| 2026-08-19 | CNY 18.73 | -6.35% | CNY 19.80 | CNY 19.80 | CNY 18.69 | 2.83M |
| 2026-08-18 | CNY 20.00 | -1.53% | CNY 20.11 | CNY 20.46 | CNY 19.89 | 2.70M |
| 2026-08-17 | CNY 20.31 | +0.59% | CNY 20.15 | CNY 20.43 | CNY 19.83 | 4.23M |
| 2026-08-14 | CNY 20.19 | -4.67% | CNY 21.18 | CNY 21.28 | CNY 19.71 | 5.39M |
| 2026-08-13 | CNY 21.18 | -0.98% | CNY 21.40 | CNY 21.77 | CNY 21.17 | 4.31M |
| 2026-08-12 | CNY 21.39 | +1.23% | CNY 21.22 | CNY 21.78 | CNY 21.01 | 3.97M |
| 2026-08-11 | CNY 21.13 | -2.36% | CNY 21.55 | CNY 22.38 | CNY 21.07 | 3.99M |
| 2026-08-10 | CNY 21.64 | +1.69% | CNY 21.94 | CNY 21.94 | CNY 21.12 | 4.02M |
| 2026-08-07 | CNY 21.28 | +0.61% | CNY 21.37 | CNY 21.59 | CNY 20.71 | 5.59M |
| 2026-08-06 | CNY 21.15 | +0.28% | CNY 21.99 | CNY 22.40 | CNY 20.98 | 6.08M |
| 2026-08-05 | CNY 21.09 | +2.63% | CNY 20.50 | CNY 21.56 | CNY 20.34 | 6.12M |
| 2026-08-04 | CNY 20.55 | +5.60% | CNY 19.60 | CNY 20.77 | CNY 19.30 | 6.07M |
| 2026-08-03 | CNY 19.46 | +2.53% | CNY 18.84 | CNY 19.65 | CNY 18.75 | 4.45M |
| 2026-07-31 | CNY 18.98 | +0.48% | CNY 18.45 | CNY 19.34 | CNY 18.45 | 5.59M |
| 2026-07-30 | CNY 18.89 | -4.35% | CNY 19.85 | CNY 20.00 | CNY 18.80 | 4.63M |
| 2026-07-29 | CNY 19.75 | +0.87% | CNY 19.72 | CNY 20.08 | CNY 19.32 | 5.34M |
| 2026-07-28 | CNY 19.58 | +0.20% | CNY 19.44 | CNY 20.22 | CNY 19.01 | 6.43M |
| 2026-07-27 | CNY 19.54 | -1.31% | CNY 19.76 | CNY 20.77 | CNY 19.08 | 7.89M |
| 2026-07-24 | CNY 19.80 | +2.33% | CNY 19.35 | CNY 20.21 | CNY 18.85 | 7.89M |
| 2026-07-23 | CNY 19.35 | +5.51% | CNY 18.12 | CNY 19.90 | CNY 17.85 | 11.56M |
| 2026-07-22 | CNY 18.34 | +11.22% | CNY 16.46 | CNY 18.68 | CNY 16.33 | 11.78M |
| 2026-07-21 | CNY 16.49 | +1.60% | CNY 16.08 | CNY 16.59 | CNY 15.10 | 5.21M |
| 2026-07-20 | CNY 16.23 | -1.16% | CNY 16.45 | CNY 16.99 | CNY 15.91 | 4.67M |
| 2026-07-17 | CNY 16.42 | -6.01% | CNY 17.63 | CNY 17.64 | CNY 16.30 | 3.56M |
| 2026-07-16 | CNY 17.47 | -0.80% | CNY 17.36 | CNY 17.90 | CNY 17.10 | 3.49M |
| 2026-07-15 | CNY 17.61 | -0.23% | CNY 17.84 | CNY 17.87 | CNY 17.18 | 4.26M |
| 2026-07-14 | CNY 17.65 | +3.64% | CNY 17.14 | CNY 17.65 | CNY 16.27 | 5.97M |
| 2026-07-13 | CNY 17.03 | -4.65% | CNY 17.98 | CNY 17.98 | CNY 17.03 | 4.58M |
| 2026-07-10 | CNY 17.86 | +1.77% | CNY 17.71 | CNY 18.58 | CNY 17.44 | 4.82M |
| 2026-07-09 | CNY 17.55 | -1.02% | CNY 17.70 | CNY 17.90 | CNY 16.86 | 3.79M |
| 2026-07-08 | CNY 17.73 | -3.69% | CNY 18.38 | CNY 18.65 | CNY 17.66 | 3.03M |
| 2026-07-07 | CNY 18.41 | -4.86% | CNY 19.35 | CNY 19.60 | CNY 18.35 | 3.71M |
| 2026-07-06 | CNY 19.35 | -1.02% | CNY 19.79 | CNY 20.33 | CNY 19.26 | 4.41M |
| 2026-07-03 | CNY 19.55 | +3.22% | CNY 19.27 | CNY 20.15 | CNY 19.27 | 5.27M |
| 2026-07-02 | CNY 18.94 | +0.64% | CNY 18.94 | CNY 19.84 | CNY 18.60 | 4.56M |
| 2026-07-01 | CNY 18.82 | -0.42% | CNY 18.86 | CNY 19.32 | CNY 18.36 | 3.76M |
| 2026-06-30 | CNY 18.90 | +0.11% | CNY 18.99 | CNY 19.18 | CNY 18.72 | 3.04M |
| 2026-06-29 | CNY 18.88 | -2.13% | CNY 19.10 | CNY 19.48 | CNY 18.53 | 3.20M |
| 2026-06-26 | CNY 19.29 | -4.32% | CNY 20.03 | CNY 20.36 | CNY 19.29 | 2.98M |
| 2026-06-25 | CNY 20.16 | -2.51% | CNY 20.68 | CNY 20.91 | CNY 19.88 | 3.99M |
| 2026-06-24 | CNY 20.68 | -3.23% | CNY 21.19 | CNY 21.59 | CNY 20.50 | 2.99M |
| 2026-06-23 | CNY 21.37 | -4.60% | CNY 22.39 | CNY 22.39 | CNY 21.20 | 3.73M |
| 2026-06-22 | CNY 22.40 | 0.00% | CNY 22.18 | CNY 22.88 | CNY 21.51 | 4.39M |
| 2026-06-18 | CNY 22.40 | 0.00% | CNY 22.40 | CNY 23.45 | CNY 22.11 | 2.85M |
| 2026-06-17 | CNY 22.40 | -2.99% | CNY 22.89 | CNY 23.25 | CNY 22.33 | 2.54M |
| 2026-06-16 | CNY 23.09 | +0.09% | CNY 23.00 | CNY 23.62 | CNY 22.68 | 3.29M |
| 2026-06-15 | CNY 23.07 | +6.02% | CNY 21.95 | CNY 24.15 | CNY 21.50 | 5.44M |
| 2026-06-12 | CNY 21.76 | +2.40% | CNY 21.42 | CNY 22.06 | CNY 21.23 | 3.60M |
| 2026-06-11 | CNY 21.25 | -2.79% | CNY 21.65 | CNY 21.94 | CNY 21.03 | 2.43M |
| 2026-06-10 | CNY 21.86 | -0.86% | CNY 21.79 | CNY 22.02 | CNY 21.06 | 3.51M |
| 2026-06-09 | CNY 22.05 | +1.47% | CNY 22.14 | CNY 22.16 | CNY 21.26 | 3.43M |
| 2026-06-08 | CNY 21.73 | -6.54% | CNY 22.72 | CNY 23.00 | CNY 21.38 | 5.05M |
| 2026-06-05 | CNY 23.25 | -1.23% | CNY 23.31 | CNY 23.85 | CNY 22.51 | 5.09M |
| 2026-06-04 | CNY 23.54 | -3.88% | CNY 24.25 | CNY 24.50 | CNY 23.42 | 4.39M |
| 2026-06-03 | CNY 24.49 | -0.49% | CNY 24.50 | CNY 26.09 | CNY 24.23 | 5.86M |
| 2026-06-02 | CNY 24.61 | +0.65% | CNY 24.46 | CNY 25.46 | CNY 24.06 | 6.09M |
| 2026-06-01 | CNY 24.45 | +2.39% | CNY 24.27 | CNY 25.88 | CNY 24.00 | 5.59M |
| 2026-05-29 | CNY 23.88 | -5.24% | CNY 25.16 | CNY 25.40 | CNY 23.50 | 4.82M |
| 2026-05-28 | CNY 25.20 | +1.37% | CNY 24.79 | CNY 25.77 | CNY 24.30 | 5.47M |
| 2026-05-27 | CNY 24.86 | -3.38% | CNY 25.58 | CNY 27.06 | CNY 24.70 | 7.72M |
| 2026-05-26 | CNY 25.73 | +1.58% | CNY 25.16 | CNY 26.15 | CNY 24.11 | 6.75M |