UK markets closed

Jiangsu NanFang Precision Co.,Ltd. (002553.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.00-0.20 (-1.79%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202411.1911.2910.7611.0011.0013,241,204
29 Apr 202411.1011.3111.0011.2011.2012,618,700
26 Apr 202410.5810.9910.5610.8910.899,954,900
25 Apr 202410.6410.7810.5410.6510.659,689,200
24 Apr 202410.2810.6310.1810.6110.6110,890,500
23 Apr 202410.0110.4210.0110.3010.309,606,501
22 Apr 202410.1610.199.7710.0110.018,062,600
19 Apr 202410.3010.3610.0610.1710.1710,927,600
18 Apr 202410.1510.559.8110.2910.2916,828,700
17 Apr 20249.2510.119.2510.1010.1017,173,300
16 Apr 202410.1510.209.269.269.2617,671,000
15 Apr 202411.0011.0810.0910.2910.2916,927,896
12 Apr 202411.1611.2910.9711.0111.019,659,109
11 Apr 202411.2111.4311.1511.1911.1910,981,009
10 Apr 202411.7011.9411.2411.3411.3415,210,388
09 Apr 202411.5011.7811.4911.6311.6310,250,700
08 Apr 202411.8512.0211.5711.5811.5813,658,848
03 Apr 202412.2112.3011.6611.8611.8614,453,400
02 Apr 202412.4512.6312.0812.2012.2019,800,479
01 Apr 202412.3612.4912.2612.4512.4528,015,139
29 Mar 202412.2812.6811.9112.3512.3530,714,305
28 Mar 202411.2012.2811.1912.2812.2833,121,265
27 Mar 202412.1512.7011.0511.1611.1641,570,674
26 Mar 202412.0212.8612.0212.2312.2356,050,274
25 Mar 202415.7515.7513.0713.3513.3594,057,171
22 Mar 202414.3714.3714.3714.3714.3710,373,574
21 Mar 202411.8313.0611.8313.0613.0629,279,970
20 Mar 202411.9211.9611.7411.8711.8715,980,100
19 Mar 202412.2212.3812.0012.0112.0122,321,806
18 Mar 202412.0112.3811.9112.3812.3832,967,617
15 Mar 202411.8012.2011.5312.1612.1636,860,611
14 Mar 202411.5311.9311.4111.7711.7726,902,661
13 Mar 202411.6011.7911.4511.5311.5331,216,395
12 Mar 202411.1012.2711.0511.8111.8148,977,811
11 Mar 202411.0111.2610.8111.1511.1514,283,822
08 Mar 202410.8011.2610.6611.1011.1017,861,500
07 Mar 202411.1811.9011.0011.1211.1231,930,521
06 Mar 202410.6811.3010.6211.1711.1731,781,606
05 Mar 202410.5410.7010.3610.5410.5413,605,088
04 Mar 202410.7810.9510.4410.6610.6619,716,199
01 Mar 202410.9111.3110.7110.8510.8527,078,152
29 Feb 20249.7411.159.7411.0411.0435,504,779
28 Feb 202412.9812.9810.6210.6210.6255,872,219
27 Feb 202411.3911.8011.2511.8011.809,752,394
26 Feb 202410.2510.7310.0810.7310.737,794,595
23 Feb 20249.189.849.189.759.7515,264,181
22 Feb 20248.969.158.819.139.1310,622,279
21 Feb 20248.479.208.418.908.9014,601,300
20 Feb 20248.408.638.248.628.628,489,204
19 Feb 20248.078.528.078.408.4012,528,732
08 Feb 20247.258.067.238.008.0013,978,675
07 Feb 20247.587.857.257.357.3515,009,221
06 Feb 20247.508.107.077.577.5714,268,200
05 Feb 20248.558.597.867.867.867,573,600
02 Feb 20249.199.378.358.738.738,393,100
01 Feb 20249.109.328.979.129.126,559,200
31 Jan 20249.789.829.119.119.117,888,300
30 Jan 20249.9410.259.809.849.845,227,300
29 Jan 202410.3010.5410.0210.0310.034,571,300
26 Jan 202410.3510.5010.2810.3710.375,016,900
25 Jan 202410.0710.409.9510.3810.385,929,600
24 Jan 20249.9610.159.6810.0810.086,389,000
23 Jan 20249.9810.049.729.919.916,911,202
22 Jan 202410.7010.769.8610.0210.026,628,402
19 Jan 202410.9010.9610.6210.7010.704,064,100
18 Jan 202410.8510.9810.6010.9210.926,685,300
17 Jan 202411.3511.3510.8910.8910.895,721,800
16 Jan 202411.4911.4911.1611.3911.395,419,700
15 Jan 202411.5611.5911.3111.4411.444,109,200
12 Jan 202411.7911.8511.5211.5611.565,254,600
11 Jan 202411.4511.8311.3011.8011.807,603,400
10 Jan 202411.8811.9511.5311.5311.539,878,700
09 Jan 202411.5212.4011.5211.9111.9114,432,410
08 Jan 202411.7511.8811.5111.5111.515,252,200
05 Jan 202412.1812.3011.8011.8911.898,895,902
04 Jan 202411.9212.5111.9112.1812.1811,545,596
03 Jan 202412.2612.3011.8912.0012.006,226,900
02 Jan 202412.1912.4012.1812.3212.328,111,999
29 Dec 202311.9212.4311.8812.2012.208,420,100
28 Dec 202311.6111.9811.5011.9311.936,535,199
27 Dec 202311.5211.7011.4511.6511.654,379,600
26 Dec 202311.8011.8711.5011.5311.536,905,869
25 Dec 202311.8211.9511.7311.8711.875,893,260
22 Dec 202312.0212.2311.8811.9011.908,893,110
21 Dec 202312.3512.4411.7212.1312.1310,932,900
20 Dec 202312.2012.3711.9612.0212.027,508,500
19 Dec 202312.1112.3011.9412.2412.248,699,400
18 Dec 202312.4012.5212.1412.1712.1710,590,700
15 Dec 202312.8812.9012.4612.5912.5917,190,800
14 Dec 202312.7913.2412.5813.0413.0430,727,757
13 Dec 202312.3613.2612.2712.8512.8527,775,497
12 Dec 202312.3012.4012.2412.3812.386,180,700
11 Dec 202311.9012.4011.9012.3512.3511,225,200
08 Dec 202312.1712.3612.0312.0612.069,545,312
07 Dec 202313.0613.2512.1212.1612.1617,531,274
06 Dec 202312.4112.8412.4112.5812.588,987,600
05 Dec 202312.7612.7612.5012.5012.508,764,500
04 Dec 202312.7412.8912.7112.7912.797,758,300
01 Dec 202312.7812.8212.5812.7612.7611,404,112
30 Nov 202313.0013.2612.6612.8012.8014,666,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...