Naipu Mining Machinery
耐普矿机 SZ300818 Forward-adjusted GEM
15.70
-0.30
(-1.88%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.16
High
16.21
Low
15.63
Prev close
16.00
Amplitude
3.63%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.13
MA10
16.53
MA20
17.22
MA60
18.44
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.16 | 16.21 | 15.63 | 15.70 | 3M |
| 2 | 2026-09-29 | 15.76 | 16.08 | 15.76 | 16.00 | 3M |
| 3 | 2026-09-28 | 16.42 | 16.42 | 15.63 | 15.79 | 3M |
| 4 | 2026-09-24 | 16.61 | 16.78 | 16.33 | 16.40 | 2M |
| 5 | 2026-09-23 | 16.68 | 16.95 | 16.45 | 16.78 | 3M |
| 6 | 2026-09-22 | 17.31 | 17.41 | 16.56 | 16.68 | 8M |
| 7 | 2026-09-21 | 17.00 | 17.58 | 17.00 | 17.20 | 2M |
| 8 | 2026-09-18 | 16.93 | 17.11 | 16.90 | 17.03 | 2M |
| 9 | 2026-09-17 | 16.72 | 16.99 | 16.64 | 16.82 | 2M |
| 10 | 2026-09-16 | 17.09 | 17.17 | 16.77 | 16.85 | 3M |
| 11 | 2026-09-15 | 17.50 | 17.50 | 17.02 | 17.02 | 1M |
| 12 | 2026-09-14 | 17.19 | 17.36 | 16.90 | 17.25 | 2M |
52W
Data range
15.02
2.2%
45.97
High/low over the last 250 trading days, and where the price sits.
← Stocks