Nanfang Ventilator Co., Ltd. (SHE:300004)
China
· Delayed Price · Currency is CNY 13.98
+0.19 (1.38%)
Mar 10, 2026, 12:54 PM CST
Nanfang Ventilator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.00 | 14.09 | 13.39 | 13.79 | 13.79 | -4.77% | 23,348,800 |
| Mar 6, 2026 | 14.86 | 14.93 | 14.44 | 14.48 | 14.48 | -3.47% | 17,031,100 |
| Mar 5, 2026 | 14.76 | 15.18 | 14.67 | 15.00 | 15.00 | 3.81% | 19,029,934 |
| Mar 4, 2026 | 14.00 | 14.79 | 14.00 | 14.45 | 14.45 | 1.40% | 16,784,630 |
| Mar 3, 2026 | 15.65 | 15.70 | 14.19 | 14.25 | 14.25 | -8.24% | 26,741,580 |
| Mar 2, 2026 | 15.50 | 15.99 | 15.39 | 15.53 | 15.53 | -2.82% | 25,870,304 |
| Feb 27, 2026 | 14.83 | 16.13 | 14.73 | 15.98 | 15.98 | 6.75% | 41,823,310 |
| Feb 26, 2026 | 14.67 | 15.16 | 14.67 | 14.97 | 14.97 | 2.39% | 31,119,470 |
| Feb 25, 2026 | 14.32 | 14.74 | 14.20 | 14.62 | 14.62 | 1.46% | 15,574,000 |
| Feb 24, 2026 | 14.29 | 14.55 | 14.02 | 14.41 | 14.41 | 2.05% | 15,985,040 |
| Feb 13, 2026 | 14.15 | 14.40 | 13.92 | 14.12 | 14.12 | -0.84% | 14,574,100 |
| Feb 12, 2026 | 13.75 | 14.59 | 13.75 | 14.24 | 14.24 | 3.79% | 23,870,700 |
| Feb 11, 2026 | 13.99 | 14.33 | 13.71 | 13.72 | 13.72 | -2.14% | 15,446,400 |
| Feb 10, 2026 | 14.42 | 14.56 | 14.00 | 14.02 | 14.02 | -1.82% | 12,889,900 |
| Feb 9, 2026 | 14.15 | 14.36 | 13.91 | 14.28 | 14.28 | 2.59% | 15,351,400 |
| Feb 6, 2026 | 13.91 | 14.20 | 13.76 | 13.92 | 13.92 | -0.78% | 15,241,900 |
| Feb 5, 2026 | 14.45 | 14.59 | 13.91 | 14.03 | 14.03 | -4.10% | 20,964,200 |
| Feb 4, 2026 | 14.90 | 15.09 | 14.31 | 14.63 | 14.63 | -2.14% | 23,506,800 |
| Feb 3, 2026 | 14.20 | 15.06 | 14.00 | 14.95 | 14.95 | 7.55% | 33,245,630 |
| Feb 2, 2026 | 14.29 | 14.63 | 13.85 | 13.90 | 13.90 | -4.40% | 26,486,600 |
| Jan 30, 2026 | 14.81 | 15.14 | 14.24 | 14.54 | 14.54 | -3.20% | 32,339,300 |
| Jan 29, 2026 | 15.47 | 15.98 | 14.95 | 15.02 | 15.02 | -3.35% | 38,064,100 |
| Jan 28, 2026 | 16.30 | 16.50 | 15.24 | 15.54 | 15.54 | -4.37% | 41,921,650 |
| Jan 27, 2026 | 16.72 | 16.78 | 15.81 | 16.25 | 16.25 | -1.81% | 45,352,240 |
| Jan 26, 2026 | 15.98 | 17.88 | 15.60 | 16.55 | 16.55 | 4.95% | 95,266,710 |
| Jan 23, 2026 | 14.19 | 16.43 | 14.11 | 15.77 | 15.77 | 10.28% | 74,341,220 |
| Jan 22, 2026 | 14.60 | 15.06 | 14.16 | 14.30 | 14.30 | -0.76% | 33,184,920 |
| Jan 21, 2026 | 14.30 | 14.74 | 14.10 | 14.41 | 14.41 | 0.07% | 35,330,380 |
| Jan 20, 2026 | 14.40 | 15.08 | 14.16 | 14.40 | 14.40 | -1.30% | 59,670,700 |
| Jan 19, 2026 | 13.92 | 15.15 | 13.80 | 14.59 | 14.59 | 3.33% | 57,674,070 |
| Jan 16, 2026 | 13.07 | 14.49 | 13.07 | 14.12 | 14.12 | 9.20% | 73,500,490 |
| Jan 15, 2026 | 13.47 | 13.76 | 12.66 | 12.93 | 12.93 | -5.41% | 42,329,250 |
| Jan 14, 2026 | 13.04 | 14.82 | 12.98 | 13.67 | 13.67 | 4.75% | 70,299,750 |
| Jan 13, 2026 | 14.14 | 14.15 | 12.98 | 13.05 | 13.05 | -9.06% | 55,178,200 |
| Jan 12, 2026 | 13.51 | 15.00 | 13.12 | 14.35 | 14.35 | 7.09% | 68,337,285 |
| Jan 9, 2026 | 13.05 | 14.16 | 12.86 | 13.40 | 13.40 | 2.52% | 62,804,686 |
| Jan 8, 2026 | 13.22 | 13.48 | 12.88 | 13.07 | 13.07 | 1.32% | 62,417,120 |
| Jan 7, 2026 | 12.35 | 13.05 | 12.23 | 12.90 | 12.90 | 3.37% | 63,337,080 |
| Jan 6, 2026 | 12.14 | 12.62 | 11.91 | 12.48 | 12.48 | 2.89% | 39,535,400 |
| Jan 5, 2026 | 12.20 | 12.49 | 11.83 | 12.13 | 12.13 | -0.98% | 37,422,100 |
| Dec 31, 2025 | 11.68 | 12.68 | 11.47 | 12.25 | 12.25 | 4.70% | 44,608,200 |
| Dec 30, 2025 | 11.89 | 11.98 | 11.64 | 11.70 | 11.70 | -1.76% | 22,231,200 |
| Dec 29, 2025 | 12.31 | 12.51 | 11.75 | 11.91 | 11.91 | -5.18% | 40,789,400 |
| Dec 26, 2025 | 12.12 | 12.69 | 11.98 | 12.56 | 12.56 | 3.37% | 54,325,080 |
| Dec 25, 2025 | 12.16 | 13.08 | 12.13 | 12.15 | 12.15 | 0.16% | 63,926,220 |
| Dec 24, 2025 | 11.77 | 12.30 | 11.55 | 12.13 | 12.13 | 2.36% | 54,371,910 |
| Dec 23, 2025 | 11.16 | 11.95 | 10.96 | 11.85 | 11.85 | 5.80% | 58,996,460 |
| Dec 22, 2025 | 11.19 | 11.43 | 11.04 | 11.20 | 11.20 | 0.18% | 27,732,420 |
| Dec 19, 2025 | 11.50 | 11.77 | 11.17 | 11.18 | 11.18 | -1.84% | 33,618,302 |
| Dec 18, 2025 | 11.58 | 11.95 | 11.04 | 11.39 | 11.39 | -3.47% | 55,275,370 |
| Dec 17, 2025 | 11.33 | 12.64 | 10.48 | 11.80 | 11.80 | 5.55% | 73,253,720 |
| Dec 16, 2025 | 11.30 | 11.68 | 11.11 | 11.18 | 11.18 | -0.89% | 40,212,900 |
| Dec 15, 2025 | 10.90 | 11.64 | 10.86 | 11.28 | 11.28 | 4.06% | 47,947,000 |
| Dec 12, 2025 | 10.13 | 10.95 | 10.10 | 10.84 | 10.84 | 6.80% | 32,084,510 |
| Dec 11, 2025 | 10.39 | 10.65 | 10.13 | 10.15 | 10.15 | -2.03% | 10,507,200 |
| Dec 10, 2025 | 10.30 | 10.52 | 10.22 | 10.36 | 10.36 | 0.39% | 8,699,000 |
| Dec 9, 2025 | 10.61 | 10.61 | 10.31 | 10.32 | 10.32 | -2.55% | 10,851,300 |
| Dec 8, 2025 | 10.60 | 10.70 | 10.46 | 10.59 | 10.59 | -0.09% | 13,997,310 |
| Dec 5, 2025 | 10.06 | 10.64 | 10.03 | 10.60 | 10.60 | 4.85% | 23,769,000 |
| Dec 4, 2025 | 10.06 | 10.19 | 9.94 | 10.11 | 10.11 | 0.10% | 9,353,900 |
| Dec 3, 2025 | 10.24 | 10.24 | 10.03 | 10.10 | 10.10 | -0.79% | 8,425,202 |
| Dec 2, 2025 | 10.35 | 10.35 | 10.08 | 10.18 | 10.18 | -1.74% | 8,924,900 |
| Dec 1, 2025 | 10.35 | 10.42 | 10.29 | 10.36 | 10.36 | 0.10% | 7,995,200 |
| Nov 28, 2025 | 10.16 | 10.35 | 10.14 | 10.35 | 10.35 | 1.47% | 8,993,800 |
| Nov 27, 2025 | 10.20 | 10.32 | 10.13 | 10.20 | 10.20 | - | 7,920,320 |
| Nov 26, 2025 | 10.38 | 10.41 | 10.14 | 10.20 | 10.20 | -1.92% | 11,181,400 |
| Nov 25, 2025 | 10.37 | 10.54 | 10.28 | 10.40 | 10.40 | 1.17% | 11,022,420 |
| Nov 24, 2025 | 10.05 | 10.39 | 10.05 | 10.28 | 10.28 | 2.70% | 14,594,300 |
| Nov 21, 2025 | 10.27 | 10.44 | 10.01 | 10.01 | 10.01 | -3.38% | 13,946,500 |
| Nov 20, 2025 | 10.50 | 10.58 | 10.30 | 10.36 | 10.36 | -0.58% | 12,503,500 |
| Nov 19, 2025 | 10.69 | 10.81 | 10.40 | 10.42 | 10.42 | -2.71% | 15,913,710 |
| Nov 18, 2025 | 11.15 | 11.16 | 10.63 | 10.71 | 10.71 | -4.46% | 22,048,000 |
| Nov 17, 2025 | 11.03 | 11.24 | 11.01 | 11.21 | 11.21 | 1.08% | 13,099,200 |
| Nov 14, 2025 | 10.97 | 11.24 | 10.86 | 11.09 | 11.09 | 0.09% | 15,566,300 |
| Nov 13, 2025 | 10.96 | 11.15 | 10.69 | 11.08 | 11.08 | 0.54% | 15,476,640 |
| Nov 12, 2025 | 11.28 | 11.28 | 10.93 | 11.02 | 11.02 | -2.30% | 16,109,500 |
| Nov 11, 2025 | 11.20 | 11.40 | 11.13 | 11.28 | 11.28 | 1.35% | 15,530,400 |
| Nov 10, 2025 | 11.36 | 11.39 | 11.03 | 11.13 | 11.13 | -1.94% | 18,792,220 |
| Nov 7, 2025 | 11.51 | 11.64 | 11.25 | 11.35 | 11.35 | -2.32% | 19,730,300 |
| Nov 6, 2025 | 11.89 | 11.99 | 11.60 | 11.62 | 11.62 | -3.09% | 32,053,870 |
| Nov 5, 2025 | 11.45 | 12.07 | 11.40 | 11.99 | 11.99 | 3.54% | 42,089,500 |
| Nov 4, 2025 | 11.48 | 11.60 | 11.35 | 11.58 | 11.58 | -0.17% | 20,443,700 |
| Nov 3, 2025 | 11.30 | 11.64 | 11.00 | 11.60 | 11.60 | 4.13% | 36,197,430 |
| Oct 31, 2025 | 11.07 | 11.27 | 10.98 | 11.14 | 11.14 | - | 20,864,990 |
| Oct 30, 2025 | 11.23 | 11.74 | 11.11 | 11.14 | 11.14 | -0.80% | 33,183,550 |
| Oct 29, 2025 | 11.35 | 11.63 | 11.02 | 11.23 | 11.23 | 0.90% | 30,376,110 |
| Oct 28, 2025 | 11.33 | 11.42 | 11.00 | 11.13 | 11.13 | -3.55% | 33,160,500 |
| Oct 27, 2025 | 12.02 | 12.02 | 11.49 | 11.54 | 11.54 | -2.62% | 24,873,700 |
| Oct 24, 2025 | 11.62 | 11.93 | 11.57 | 11.85 | 11.85 | 2.07% | 24,215,990 |
| Oct 23, 2025 | 11.51 | 11.65 | 11.22 | 11.61 | 11.61 | -0.09% | 17,485,500 |
| Oct 22, 2025 | 11.66 | 11.90 | 11.52 | 11.62 | 11.62 | -1.11% | 21,286,950 |
| Oct 21, 2025 | 11.14 | 12.11 | 11.11 | 11.75 | 11.75 | 5.48% | 32,803,110 |
| Oct 20, 2025 | 11.09 | 11.28 | 11.02 | 11.14 | 11.14 | 1.46% | 16,161,200 |
| Oct 17, 2025 | 11.60 | 11.61 | 10.91 | 10.98 | 10.98 | -4.02% | 20,811,800 |
| Oct 16, 2025 | 11.79 | 11.79 | 11.39 | 11.44 | 11.44 | -2.97% | 19,277,260 |
| Oct 15, 2025 | 11.70 | 11.82 | 11.39 | 11.79 | 11.79 | 0.77% | 27,563,830 |
| Oct 14, 2025 | 12.22 | 12.36 | 11.54 | 11.70 | 11.70 | -4.10% | 34,321,190 |
| Oct 13, 2025 | 10.85 | 12.35 | 10.83 | 12.20 | 12.20 | 3.13% | 32,369,310 |
| Oct 10, 2025 | 13.50 | 13.54 | 11.72 | 11.83 | 11.83 | -11.45% | 55,076,890 |
| Oct 9, 2025 | 13.00 | 13.44 | 12.74 | 13.36 | 13.36 | 4.95% | 50,712,930 |