UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.78+0.22 (+1.75%)
At close: 03:04PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202412.6512.8312.5912.7812.783,566,500
30 May 202412.6712.7112.5312.5612.563,373,125
29 May 202412.7112.8312.6212.7112.713,076,850
28 May 202412.8012.9312.7012.7212.723,328,000
28 May 20240.2 Dividend
27 May 202412.9213.0312.7213.0112.814,670,775
24 May 202413.0213.1812.9612.9812.783,488,815
23 May 202413.3213.3413.0313.0712.874,728,178
22 May 202413.3213.4113.2213.3613.153,158,000
21 May 202413.4013.4113.1913.3213.124,581,183
20 May 202413.5013.6013.3913.4113.206,596,447
17 May 202413.4313.5113.2513.5113.306,520,545
16 May 202413.5013.6213.3413.3813.179,089,232
15 May 202413.7513.8413.4213.5013.2913,776,450
14 May 202414.1014.3213.9113.9813.7714,110,480
13 May 202413.6714.4713.3814.1013.8818,686,320
10 May 202413.8413.8913.5413.5813.375,187,700
09 May 202413.7213.9013.7213.8513.644,157,800
08 May 202414.0314.0313.6813.7113.506,859,700
07 May 202414.1914.2614.0114.0913.876,188,100
06 May 202414.2214.2914.1114.1913.978,048,825
30 Apr 202414.0414.1913.9214.0513.838,215,500
29 Apr 202413.6514.1313.5514.1213.9014,708,400
26 Apr 202414.0314.3913.9914.3114.096,641,575
25 Apr 202414.0414.0913.9013.9813.774,350,400
24 Apr 202413.6414.0713.6214.0613.846,021,400
23 Apr 202413.4013.7513.4013.6313.425,469,650
22 Apr 202413.4513.6713.2013.4513.245,882,500
19 Apr 202413.7913.7913.4513.5713.365,632,100
18 Apr 202413.7214.0113.5613.8213.616,756,025
17 Apr 202413.0413.7513.0413.7313.528,164,125
16 Apr 202413.6613.6612.7712.7812.587,823,900
15 Apr 202413.8614.0513.3813.6013.397,733,700
12 Apr 202414.2014.2813.8613.8813.674,750,875
11 Apr 202413.7614.3013.7214.0213.805,543,525
10 Apr 202414.2714.5213.7413.9213.716,469,312
09 Apr 202414.0814.3214.0714.2914.074,189,600
08 Apr 202414.4314.4614.1214.1413.925,284,818
03 Apr 202414.8814.9014.4614.5314.315,396,250
02 Apr 202414.9915.0414.7014.8814.656,924,800
01 Apr 202414.8515.0514.8315.0214.798,013,200
29 Mar 202414.7314.8114.4514.8614.634,455,903
28 Mar 202414.3114.9214.2514.8214.599,813,286
27 Mar 202414.9114.9214.2814.2814.069,685,300
26 Mar 202415.0415.3514.7014.9614.7314,033,075
25 Mar 202415.8816.3515.2015.2214.9923,168,080
22 Mar 202415.3216.2315.2915.9515.7018,537,762
21 Mar 202415.3815.6915.3015.4615.229,370,475
20 Mar 202415.1115.3415.0415.3015.067,707,186
19 Mar 202415.2015.5315.1015.1914.969,743,475
18 Mar 202415.0815.2614.9615.2615.039,547,628
15 Mar 202414.8115.0214.7114.9814.757,455,563
14 Mar 202414.8514.9814.5014.9414.7110,716,550
13 Mar 202414.9215.0914.8014.9414.7111,364,850
12 Mar 202415.4715.6614.8015.0414.8115,863,300
11 Mar 202414.6515.1814.5215.1814.9515,998,510
08 Mar 202414.5214.8614.3714.7814.5510,135,175
07 Mar 202414.7815.1014.4114.5714.3513,528,058
06 Mar 202414.1814.6714.1814.5014.288,487,846
05 Mar 202414.5314.6114.2014.2614.048,495,888
04 Mar 202414.4114.8514.1814.7114.4813,186,362
01 Mar 202414.1614.4514.1414.4514.2310,579,878
29 Feb 202413.3014.2213.3014.1513.9311,793,837
28 Feb 202414.8014.9513.5213.5913.3819,266,551
27 Feb 202414.4515.0014.1114.9314.7016,308,767
26 Feb 202414.0014.7513.8814.4914.2717,715,598
23 Feb 202413.3614.3013.2213.9313.7214,833,123
22 Feb 202412.9213.3512.9213.3413.1311,402,166
21 Feb 202412.5413.3612.5012.8512.6512,727,531
20 Feb 202412.9112.9112.4512.7412.5411,845,971
19 Feb 202412.2912.9512.2912.9512.7516,999,777
08 Feb 202410.7711.7710.7511.7711.5913,558,471
07 Feb 202411.0511.3310.4610.7010.5414,426,781
06 Feb 202410.4411.309.9511.0610.8912,875,913
05 Feb 202411.5511.6110.5810.5810.4211,355,902
02 Feb 202412.3612.6711.3111.7511.578,481,725
01 Feb 202412.3812.6611.9912.2912.107,904,632
31 Jan 202413.1913.2012.3912.4212.237,842,500
30 Jan 202413.6013.7813.2113.2113.014,660,100
29 Jan 202414.1314.2713.5713.5713.365,503,150
26 Jan 202413.9714.4113.9014.1013.886,970,275
25 Jan 202413.5914.0213.3914.0113.797,061,125
24 Jan 202413.3613.5412.9513.4913.287,514,425
23 Jan 202413.2813.4313.0713.2413.047,770,517
22 Jan 202414.1914.2713.2113.3413.136,341,525
19 Jan 202414.3714.4514.1014.1513.934,377,925
18 Jan 202414.4114.6014.0414.3714.157,097,700
17 Jan 202414.8015.0014.4914.4914.273,770,500
16 Jan 202414.8814.9614.6014.8514.624,375,950
15 Jan 202414.8515.0614.6314.9214.694,382,700
12 Jan 202415.1615.2714.9514.9814.754,709,400
11 Jan 202414.8015.3414.7615.2915.055,617,000
10 Jan 202415.1515.1814.7314.8014.575,118,161
09 Jan 202414.9815.4514.9815.2014.975,288,750
08 Jan 202415.0115.2814.9014.9114.684,648,700
05 Jan 202415.5315.5815.0315.1314.906,013,289
04 Jan 202415.6015.7415.1015.5715.336,891,628
03 Jan 202415.5815.5815.2515.4815.245,241,500
02 Jan 202415.5915.7515.5115.6615.426,312,162
29 Dec 202315.2915.7415.2615.6415.406,671,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...