Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

19.81
+0.14
+(0.71%)
At close: 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202520.7620.4419.5019.8119.8148,384,224
Apr 28, 202520.0220.2419.5119.6719.6737,404,800
Apr 25, 202520.7621.2320.0820.2520.2554,574,389
Apr 24, 202521.0721.6020.4120.6920.69107,782,011
Apr 23, 202518.8520.6018.8520.6020.6050,531,305
Apr 22, 202519.5219.5518.6118.7318.7351,482,220
Apr 21, 202519.3619.9919.0219.5119.5162,068,413
Apr 18, 202521.0021.0019.3219.5519.5573,836,708
Apr 17, 202520.3722.1019.4721.4521.4599,915,195
Apr 16, 202520.0021.1219.9920.1720.17104,639,199
Apr 15, 202518.0919.7118.0019.7119.7163,434,604
Apr 14, 202518.0018.5017.7517.9217.9247,920,600
Apr 11, 202516.8818.0016.8817.7017.7053,232,095
Apr 10, 202517.1917.8517.0017.3217.3256,390,100
Apr 9, 202515.5017.0814.3416.6116.6168,020,390
Apr 8, 202515.8216.5715.4015.9315.9368,165,307
Apr 7, 202517.1017.5117.1017.1017.1014,701,600
Apr 3, 202519.8020.2018.8919.0019.0074,001,088
Apr 2, 202520.2021.3519.3020.3620.3675,307,954
Apr 1, 202520.7021.6920.4120.9920.9992,536,142
Mar 31, 202520.4021.3920.3820.3820.3879,964,447
Mar 28, 202523.1223.6122.6422.6422.6447,314,854
Mar 27, 202527.6728.6825.1525.1525.1595,584,581
Mar 26, 202525.3727.9424.9627.9427.9482,475,449
Mar 25, 202522.8625.4022.2025.4025.40108,573,806
Mar 24, 202525.8826.4823.0923.0923.09114,176,064
Mar 21, 202523.3225.6522.7825.6525.65118,606,726
Mar 20, 202521.0023.3220.5023.3223.32112,127,009
Mar 19, 202519.8321.2019.2921.2021.20133,543,337
Mar 18, 202517.2319.2717.1819.2719.2773,051,108
Mar 17, 202516.5117.6716.1617.5217.5250,732,995
Mar 14, 202516.4517.0015.8616.6316.6344,302,883
Mar 13, 202517.6118.8916.4016.4616.4668,130,139
Mar 12, 202516.6017.2616.5317.1717.1749,497,260
Mar 11, 202516.5016.7816.2016.7216.7241,270,501
Mar 10, 202516.3617.0816.2817.0817.0859,098,664
Mar 7, 202516.0116.7615.9816.4016.4046,263,441
Mar 6, 202515.9916.2015.9016.1216.1243,974,261
Mar 5, 202515.9416.6615.7016.0116.0163,934,994
Mar 4, 202514.2215.7714.1815.7715.7736,029,700
Mar 3, 202514.8014.9914.2114.3414.3427,867,104
Feb 28, 202516.3116.3414.9915.0015.0042,844,202
Feb 27, 202515.7617.0915.7616.6516.6556,660,840
Feb 26, 202516.2816.8015.8115.9815.9853,470,000
Feb 25, 202515.5016.6115.3816.3016.3052,244,700
Feb 24, 202515.6716.1015.4115.8215.8240,498,800
Feb 21, 202515.5615.8515.4215.6215.6235,728,141
Feb 20, 202515.8015.9915.3515.6815.6849,122,981
Feb 19, 202514.5616.0014.4015.9815.9861,823,522
Feb 18, 202514.5514.9014.3814.6814.6828,534,604
Feb 17, 202514.1014.5714.1014.5414.5417,784,100
Feb 14, 202514.5014.6114.0514.1414.1421,351,041
Feb 13, 202514.9015.0714.5514.5514.5521,797,300
Feb 12, 202514.7014.9914.6014.9614.9620,138,004
Feb 11, 202515.0315.1414.7714.8114.8118,941,431
Feb 10, 202515.0115.2714.7515.1515.1532,194,804
Feb 7, 202515.0515.3814.8815.1115.1143,755,800
Feb 6, 202514.2815.3714.2815.2015.2045,029,400
Feb 5, 202514.1614.5014.0214.4414.4418,941,304
Jan 27, 202514.7514.7514.1214.1314.1322,047,900
Jan 24, 202514.6014.9814.3814.8914.8929,417,600
Jan 23, 202514.8015.1914.6914.7614.7640,847,300
Jan 22, 202514.3415.1114.2614.7214.7242,403,704
Jan 21, 202514.0515.4613.6714.8014.8060,302,108
Jan 20, 202514.1414.2413.8914.0514.0542,342,204
Jan 17, 202513.3114.8313.2514.2214.2259,396,804
Jan 16, 202513.7113.7913.2413.4813.4827,528,900
Jan 15, 202513.6213.8513.5113.7913.7928,362,004
Jan 14, 202512.7513.6512.7513.6313.6324,363,304
Jan 13, 202512.5713.1412.3912.7512.7516,729,600
Jan 10, 202512.8213.4012.7912.8112.8123,375,002
Jan 9, 202512.6613.1812.5213.0213.0221,767,872
Jan 8, 202512.4512.9712.2212.7312.7322,709,972
Jan 7, 202511.9012.4711.8012.4512.4514,126,400
Jan 6, 202512.0212.1811.5711.8311.8310,519,034
Jan 3, 202512.9012.9511.9812.0112.0113,719,800
Jan 2, 202512.8613.2412.5312.8312.8313,617,100
Dec 31, 202413.3713.4612.8212.8612.8611,363,500
Dec 30, 202413.4013.5313.1113.3713.378,550,100
Dec 27, 202413.5513.7613.4013.5413.5411,766,300
Dec 26, 202413.2113.6413.0813.5113.5114,193,038
Dec 25, 202413.6513.7212.9413.2113.2117,821,300
Dec 24, 202413.5013.8713.4013.6513.6514,277,900
Dec 23, 202414.1514.3513.4113.5713.5720,996,959
Dec 20, 202413.9414.4413.8614.2714.2720,512,853
Dec 19, 202413.8514.0913.7013.9313.9316,224,900
Dec 18, 202414.0014.3213.7514.0914.0919,435,255
Dec 17, 202414.5214.6813.8713.9413.9427,749,539
Dec 16, 202415.3115.7014.5714.6714.6738,653,023
Dec 13, 202415.4016.1815.3315.5215.5239,172,510
Dec 12, 202415.7015.8815.4615.6015.6036,968,500
Dec 11, 202416.0017.2015.1716.0616.0664,065,400
Dec 10, 202415.6816.3315.3616.1616.1666,477,140
Dec 9, 202415.5015.9715.0115.2015.2046,869,524
Dec 6, 202415.5217.5014.9016.1016.1079,563,324
Dec 5, 202415.6616.5015.4015.9915.9986,764,276
Dec 4, 202414.0015.4014.0015.4015.4073,128,484
Dec 3, 202413.9314.3413.7014.0014.0046,321,724
Dec 2, 202413.5814.0413.5213.9213.9242,352,800
Nov 29, 202413.0713.8512.9213.5113.5144,851,892
Nov 28, 202413.4713.8013.2813.3213.3244,496,296
Nov 27, 202413.0113.3412.6413.3313.3351,909,004
Nov 26, 202414.5014.8813.4813.4813.4864,028,950
Nov 25, 202415.5016.1314.8514.9814.9877,256,138
Nov 22, 202417.2018.4315.6016.5016.50119,409,094
Nov 21, 202416.1917.1615.9717.1617.1695,527,159
Nov 20, 202413.5015.6013.4515.6015.6066,833,486
Nov 19, 202413.2714.4012.7214.1814.1889,021,323
Nov 18, 202412.7013.2512.5413.0913.0949,486,194
Nov 15, 202412.0712.9312.0512.4212.4228,378,683
Nov 14, 202412.2413.1311.9912.3512.3531,046,625
Nov 13, 202412.4312.4311.9612.2412.2418,028,700
Nov 12, 202412.9712.9712.3312.5212.5223,066,828
Nov 11, 202412.3512.9612.3512.9312.9329,118,732
Nov 8, 202412.8213.2012.6512.6712.6744,794,258
Nov 7, 202412.4413.8211.9213.2113.2164,067,087
Nov 6, 202412.5413.1112.3412.5612.5647,242,998
Nov 5, 202412.8013.5112.5112.7712.7776,595,805
Nov 4, 202411.7312.7111.7312.7112.7149,121,760
Nov 1, 202412.5813.1311.5211.5511.5569,599,600
Oct 31, 202411.1111.9411.0711.9411.9431,513,795
Oct 30, 202410.5010.9910.4510.8510.8533,524,690
Oct 29, 202410.3711.3710.0110.8110.8133,933,742
Oct 28, 202410.1010.3410.0310.3410.3412,913,808
Oct 25, 20249.9310.099.9310.0710.0711,056,904
Oct 24, 2024 0.1 Dividend
Oct 24, 20249.9210.079.799.939.939,989,700
Oct 23, 202410.1110.149.9010.029.9212,197,804
Oct 22, 20249.8010.059.7210.049.9414,213,531
Oct 21, 20249.809.949.739.809.7012,487,571
Oct 18, 20249.459.889.439.769.6612,225,900
Oct 17, 20249.579.729.489.519.426,376,400
Oct 16, 20249.429.699.419.569.465,905,200
Oct 15, 20249.809.909.609.609.509,198,300
Oct 14, 20249.499.859.409.849.7411,164,100
Oct 11, 20249.979.979.359.469.3711,326,100
Oct 10, 20249.9910.259.829.989.8812,556,248
Oct 9, 202410.5310.609.969.969.8622,747,596
Oct 8, 202411.5211.5210.1811.0710.9636,966,561
Sep 30, 202410.0210.549.7010.4710.3725,957,200
Sep 27, 20249.269.749.239.609.5017,134,089
Sep 26, 20248.889.188.849.169.0712,928,989
Sep 25, 20248.829.088.828.948.8511,430,600
Sep 24, 20248.628.798.508.798.708,072,400
Sep 23, 20248.528.628.428.588.494,023,726
Sep 20, 20248.648.668.498.538.444,050,400
Sep 19, 20248.538.688.438.658.565,205,100
Sep 18, 20248.568.608.288.458.376,084,800
Sep 13, 20248.738.778.558.568.475,454,100
Sep 12, 20248.928.968.718.748.654,758,100
Sep 11, 20248.918.968.848.878.783,443,300
Sep 10, 20248.878.988.748.948.855,108,294
Sep 9, 20248.818.968.708.898.804,784,394
Sep 6, 20249.069.138.878.898.807,097,390
Sep 5, 20248.979.158.949.078.986,075,100
Sep 4, 20248.929.108.908.998.907,044,900
Sep 3, 20248.879.088.829.018.926,771,600
Sep 2, 20248.989.158.858.878.788,196,507
Aug 30, 20248.859.178.859.038.9412,667,003
Aug 29, 20248.629.008.608.928.8311,431,807
Aug 28, 20248.608.948.378.728.6312,024,300
Aug 27, 20248.979.038.648.668.5713,804,590
Aug 26, 20249.039.098.859.058.9612,565,993
Aug 23, 20249.559.558.959.119.0221,360,715
Aug 22, 20249.879.929.459.589.4827,162,654
Aug 21, 20249.8610.839.6510.1110.0140,034,814
Aug 20, 20249.6510.369.5310.1010.0038,513,110
Aug 19, 20249.609.859.509.709.6023,350,274
Aug 16, 20249.6010.459.519.959.8550,626,000
Aug 15, 20248.739.638.619.639.5322,614,474
Aug 14, 20248.748.828.668.758.663,007,300
Aug 13, 20248.708.728.528.728.633,019,000
Aug 12, 20248.868.878.608.648.553,314,160
Aug 9, 20248.848.948.788.788.693,355,700
Aug 8, 20248.898.918.658.808.714,346,360
Aug 7, 20248.909.028.848.978.883,616,860
Aug 6, 20248.858.958.758.888.794,588,600
Aug 5, 20249.089.168.788.798.706,057,200
Aug 2, 20249.239.289.079.129.035,680,100
Aug 1, 20249.239.389.209.349.258,460,940
Jul 31, 20248.879.278.809.249.159,160,300
Jul 30, 20248.868.928.678.858.764,186,800
Jul 29, 20248.868.948.788.878.784,868,300
Jul 26, 20248.578.878.578.868.775,623,200
Jul 25, 20248.408.718.348.568.474,083,802
Jul 24, 20248.658.778.538.558.465,397,004
Jul 23, 20248.849.058.738.738.648,182,400
Jul 22, 20248.778.938.698.828.736,192,406
Jul 19, 20248.709.008.628.868.776,262,604
Jul 18, 20248.678.718.468.688.593,369,510
Jul 17, 20248.898.948.738.748.653,303,400
Jul 16, 20248.868.998.788.938.843,084,440
Jul 15, 20249.209.208.888.948.853,515,600
Jul 12, 20249.159.219.049.129.034,192,100
Jul 11, 20249.009.158.989.159.065,163,404
Jul 10, 20248.838.948.768.848.754,131,140
Jul 9, 20248.618.828.408.808.715,090,400
Jul 8, 20248.808.808.528.538.443,608,400
Jul 5, 20248.778.858.538.818.724,615,000
Jul 4, 20249.009.198.738.778.685,642,000
Jul 3, 20249.179.188.928.948.854,146,404
Jul 2, 20249.289.309.109.139.044,283,604
Jul 1, 20249.219.308.969.199.105,226,744
Jun 28, 20249.209.429.099.279.185,159,341
Jun 27, 20249.289.479.209.209.114,986,400
Jun 26, 20249.119.388.869.369.276,305,380
Jun 25, 20248.919.388.889.078.987,386,500
Jun 24, 20249.179.208.868.878.785,258,000
Jun 21, 20249.219.339.009.269.173,674,700
Jun 20, 20249.759.759.309.319.224,703,400
Jun 19, 20249.809.909.659.669.563,280,400
Jun 18, 20249.449.819.409.809.705,627,300
Jun 17, 20249.739.779.619.669.562,947,100
Jun 14, 20249.859.859.639.739.633,864,300
Jun 13, 20249.819.959.729.859.754,934,680
Jun 12, 20249.689.929.559.859.754,797,600
Jun 11, 20249.759.789.339.689.584,631,700
Jun 7, 20249.529.659.489.639.536,585,000
Jun 6, 20249.809.859.219.379.289,766,300
Jun 5, 20249.9110.039.809.819.715,732,980
Jun 4, 202410.1110.209.9010.009.907,331,000
Jun 3, 202410.5110.5810.0910.1910.097,221,108
May 31, 202410.2510.5710.2110.4210.329,395,980
May 30, 202410.1110.329.9810.1810.085,538,800
May 29, 202410.0210.1810.0210.1110.013,888,200
May 28, 202410.2010.2710.0010.039.934,087,206
May 27, 202410.2110.239.9110.2210.125,766,600
May 24, 2024 0.1 Dividend
May 24, 202410.3010.5510.1110.1110.015,169,400
May 23, 202410.6510.7110.4010.4410.244,927,900
May 22, 202410.5010.7310.4810.7110.505,513,900
May 21, 202410.7210.7410.5010.5610.355,442,800
May 20, 202410.7810.8810.7210.7510.545,442,000
May 17, 202410.6810.8310.5710.7810.575,719,400
May 16, 202410.5910.7810.5910.6910.485,722,100
May 15, 202410.6310.7610.5410.5810.374,817,100
May 14, 202410.6210.8010.5310.6810.476,913,709
May 13, 202410.6610.6710.3810.4310.238,326,600
May 10, 202411.0411.0910.7710.8310.627,249,700
May 9, 202410.9211.1710.9211.0410.836,990,100
May 8, 202411.1811.2611.0011.0010.798,532,000
May 7, 202411.2611.2811.0411.2010.989,116,500
May 6, 202411.1511.2511.0711.1910.9710,407,099
Apr 30, 202411.1911.2910.7611.0010.7913,241,204
Apr 29, 202411.1011.3111.0011.2010.9812,618,700

Related Tickers

002593.SZ Xiamen Sunrise Group Co., Ltd.
4.6000
+0.88%
 
603768.SS Changqing Machinery Company Limited
11.49
+2.41%
 
002516.SZ Kuangda Technology Group Co., Ltd.
4.7500
+4.17%
 
603926.SS Tieliu Co,.Ltd
10.16
+2.21%
 
002536.SZ Feilong Auto Components Co., Ltd.
14.75
+0.48%
 
002703.SZ Zhejiang Shibao Company Limited
11.36
+0.89%
 
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
32.41
+1.76%
 
LAZR Luminar Technologies, Inc.
3.8200
-1.29%
 
MBLY Mobileye Global Inc.
15.10
-0.26%