Stock listing
Shenzhen:300818 Naipu Mining Machinery Co., Ltd. (耐普矿机) 股价
Follow Naipu Mining Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300818
¥13.68 CNY -0.24 (-1.7%)
Close on Nov 2, 2026
- Day range
- ¥13.22 – ¥14.20 CNYNov 2, 2026
- Volume
- 5.72M sharesNov 2, 2026
- Market cap
- ¥3.00B CNYAt the close on Nov 2, 2026 · price × 219.4M shares outstanding
- 52-week range
- ¥13.22 – ¥46.12 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥62.30M CNYMedian day 3.13M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300818 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.68 | -0.24 | -1.7% | ¥14.20 | ¥14.20 | ¥13.22 | 5,718,630 | |
| ¥13.92 | -0.31 | -2.2% | ¥13.89 | ¥14.85 | ¥13.80 | 5,432,462 | |
| ¥14.23 | -0.04 | -0.3% | ¥14.20 | ¥14.49 | ¥14.00 | 3,338,100 | |
| ¥14.27 | +0.62 | +4.5% | ¥13.80 | ¥14.49 | ¥13.80 | 4,138,480 | |
| ¥13.65 | -0.79 | -5.5% | ¥14.46 | ¥14.68 | ¥13.65 | 3,347,179 | |
| ¥14.44 | -0.12 | -0.8% | ¥14.50 | ¥14.65 | ¥14.21 | 3,122,364 | |
| ¥14.56 | +0.43 | +3.0% | ¥14.04 | ¥14.61 | ¥13.32 | 5,273,650 | |
| ¥14.13 | +0.06 | +0.4% | ¥14.13 | ¥14.78 | ¥14.07 | 7,382,556 | |
| ¥14.07 | -0.56 | -3.8% | ¥14.67 | ¥14.70 | ¥14.03 | 3,894,260 | |
| ¥14.63 | +0.23 | +1.6% | ¥14.41 | ¥14.72 | ¥14.27 | 2,842,585 | |
| ¥14.40 | -0.12 | -0.8% | ¥14.38 | ¥14.51 | ¥14.03 | 3,055,378 | |
| ¥14.52 | +0.18 | +1.3% | ¥14.60 | ¥14.78 | ¥14.35 | 3,114,450 | |
| ¥14.34 | -0.59 | -4.0% | ¥14.55 | ¥14.62 | ¥14.26 | 2,914,459 | |
| ¥14.93 | -0.43 | -2.8% | ¥15.50 | ¥15.50 | ¥14.88 | 3,648,518 | |
| ¥15.36 | -0.09 | -0.6% | ¥15.17 | ¥15.48 | ¥14.71 | 4,097,733 | |
| ¥15.45 | -0.31 | -2.0% | ¥15.61 | ¥16.04 | ¥15.44 | 3,327,295 | |
| ¥15.76 | +0.12 | +0.8% | ¥15.95 | ¥16.39 | ¥15.19 | 6,273,822 | |
| ¥15.64 | -0.06 | -0.4% | ¥15.65 | ¥15.87 | ¥15.32 | 4,513,390 | |
| ¥15.70 | -0.30 | -1.9% | ¥16.16 | ¥16.21 | ¥15.63 | 2,588,840 | |
| ¥16.00 | +0.21 | +1.3% | ¥15.76 | ¥16.08 | ¥15.76 | 2,811,835 | |
| ¥15.79 | -0.61 | -3.7% | ¥16.42 | ¥16.42 | ¥15.63 | 2,765,115 | |
| ¥16.40 | -0.38 | -2.3% | ¥16.61 | ¥16.78 | ¥16.33 | 2,109,922 | |
| ¥16.78 | +0.10 | +0.6% | ¥16.68 | ¥16.95 | ¥16.45 | 3,266,040 | |
| ¥16.68 | -0.52 | -3.0% | ¥17.31 | ¥17.41 | ¥16.56 | 8,148,733 | |
| ¥17.20 | +0.17 | +1.0% | ¥17.00 | ¥17.58 | ¥17.00 | 2,378,398 | |
| ¥17.03 | +0.21 | +1.2% | ¥16.93 | ¥17.11 | ¥16.90 | 1,527,055 | |
| ¥16.82 | -0.03 | -0.2% | ¥16.72 | ¥16.99 | ¥16.64 | 2,268,685 | |
| ¥16.85 | -0.17 | -1.0% | ¥17.09 | ¥17.17 | ¥16.77 | 2,851,710 | |
| ¥17.02 | -0.23 | -1.3% | ¥17.50 | ¥17.50 | ¥17.02 | 1,353,680 | |
| ¥17.25 | +0.06 | +0.3% | ¥17.19 | ¥17.36 | ¥16.90 | 1,504,298 | |
| ¥17.19 | -0.62 | -3.5% | ¥17.56 | ¥17.74 | ¥16.71 | 2,681,993 | |
| ¥17.81 | -0.48 | -2.6% | ¥18.26 | ¥18.31 | ¥17.75 | 2,189,545 | |
| ¥18.29 | -0.06 | -0.3% | ¥18.54 | ¥18.88 | ¥18.16 | 2,924,761 | |
| ¥18.35 | +0.12 | +0.7% | ¥18.20 | ¥18.50 | ¥18.11 | 2,670,679 | |
| ¥18.23 | -0.15 | -0.8% | ¥18.39 | ¥18.59 | ¥18.12 | 1,964,770 | |
| ¥18.38 | -0.22 | -1.2% | ¥18.69 | ¥19.26 | ¥18.27 | 2,372,395 | |
| ¥18.60 | +0.20 | +1.1% | ¥18.60 | ¥18.90 | ¥18.30 | 2,755,150 | |
| ¥18.40 | -0.31 | -1.7% | ¥18.72 | ¥18.85 | ¥18.10 | 2,833,160 | |
| ¥18.71 | -0.32 | -1.7% | ¥19.05 | ¥19.09 | ¥18.59 | 2,089,780 | |
| ¥19.03 | -0.25 | -1.3% | ¥19.01 | ¥19.15 | ¥18.61 | 3,170,039 | |
| ¥19.28 | +0.14 | +0.7% | ¥19.12 | ¥19.49 | ¥18.85 | 2,698,180 | |
| ¥19.14 | -0.04 | -0.2% | ¥18.99 | ¥19.39 | ¥18.99 | 2,613,570 | |
| ¥19.18 | +0.64 | +3.5% | ¥18.50 | ¥19.28 | ¥18.44 | 3,226,573 | |
| ¥18.54 | -0.03 | -0.2% | ¥18.33 | ¥18.61 | ¥18.09 | 1,915,652 | |
| ¥18.57 | -0.72 | -3.7% | ¥19.39 | ¥19.59 | ¥18.30 | 3,137,691 | |
| ¥19.29 | +0.33 | +1.7% | ¥18.80 | ¥19.95 | ¥18.44 | 3,621,178 | |
| ¥18.96 | +0.23 | +1.2% | ¥19.00 | ¥19.46 | ¥18.80 | 2,567,695 | |
| ¥18.73 | -1.27 | -6.3% | ¥19.80 | ¥19.80 | ¥18.69 | 2,830,507 | |
| ¥20.00 | -0.31 | -1.5% | ¥20.11 | ¥20.46 | ¥19.89 | 2,698,279 | |
| ¥20.31 | +0.12 | +0.6% | ¥20.15 | ¥20.43 | ¥19.83 | 4,231,748 | |
| ¥20.19 | -0.99 | -4.7% | ¥21.18 | ¥21.28 | ¥19.71 | 5,392,500 | |
| ¥21.18 | -0.21 | -1.0% | ¥21.40 | ¥21.77 | ¥21.17 | 4,313,825 | |
| ¥21.39 | +0.26 | +1.2% | ¥21.22 | ¥21.78 | ¥21.01 | 3,971,978 | |
| ¥21.13 | -0.51 | -2.4% | ¥21.55 | ¥22.38 | ¥21.07 | 3,986,810 | |
| ¥21.64 | +0.36 | +1.7% | ¥21.94 | ¥21.94 | ¥21.12 | 4,017,795 | |
| ¥21.28 | +0.13 | +0.6% | ¥21.37 | ¥21.59 | ¥20.71 | 5,594,386 | |
| ¥21.15 | +0.06 | +0.3% | ¥21.99 | ¥22.40 | ¥20.98 | 6,081,585 | |
| ¥21.09 | +0.54 | +2.6% | ¥20.50 | ¥21.56 | ¥20.34 | 6,121,332 | |
| ¥20.55 | +1.09 | +5.6% | ¥19.60 | ¥20.77 | ¥19.30 | 6,067,186 | |
| ¥19.46 | +0.48 | +2.5% | ¥18.84 | ¥19.65 | ¥18.75 | 4,454,780 |
- Ticker
- Shenzhen:300818
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Mining services
- Exchange
- Shenzhen
- Currency
- CNY
Naipu Mining Machinery Co., Ltd. on 6ix
- Sector
- Mining & metals
- Industry
- Mining services
Log in to ask 6ix AI your own questions about Naipu Mining Machinery Co., Ltd.