Skip to main content
Nanfang Ventilator Co., Ltd. (SHE:300004)
China flag China · Delayed Price · Currency is CNY
13.08
+0.27 (2.11%)
Apr 29, 2026, 3:04 PM CST

Nanfang Ventilator Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.8013.1812.7813.0813.082.11%9,337,017
Apr 28, 202612.9913.1912.6812.8112.81-2.88%11,712,151
Apr 27, 202613.1213.3312.9613.1913.19-0.30%11,418,209
Apr 24, 202613.6313.7313.1413.2313.23-3.36%12,267,500
Apr 23, 202614.1414.1913.4713.6913.69-3.59%14,590,376
Apr 22, 202614.0214.2813.6514.2014.200.35%16,350,004
Apr 21, 202614.5014.6014.0214.1514.15-3.21%14,910,970
Apr 20, 202614.1514.8714.0014.6214.622.74%22,262,900
Apr 17, 202614.3714.4013.9914.2314.23-2.20%18,736,290
Apr 16, 202615.1115.3614.4214.5514.55-2.15%21,402,000
Apr 15, 202614.7315.0714.6014.8714.871.29%23,891,034
Apr 14, 202614.1814.9713.8814.6814.685.23%30,677,800
Apr 13, 202613.8414.0413.7013.9513.950.79%10,735,200
Apr 10, 202613.8614.6113.8213.8413.840.07%18,837,850
Apr 9, 202613.4813.9513.4113.8313.831.32%16,682,200
Apr 8, 202612.8813.6512.8313.6513.658.85%20,402,000
Apr 7, 202612.2412.6012.2412.5412.542.62%8,843,200
Apr 3, 202612.8812.8812.2012.2212.22-4.08%9,437,800
Apr 2, 202613.2013.2012.6612.7412.74-3.63%10,382,700
Apr 1, 202613.3013.5813.0013.2213.220.76%14,711,330
Mar 31, 202613.2613.7513.0813.1213.12-0.83%19,263,000
Mar 30, 202613.0113.3212.8013.2313.230.08%13,858,800
Mar 27, 202612.3013.3012.2213.2213.225.51%22,085,060
Mar 26, 202612.7012.8412.3212.5312.53-1.34%14,419,500
Mar 25, 202611.7912.7211.7912.7012.707.54%27,934,160
Mar 24, 202612.3212.3911.2011.8111.81-2.07%27,426,200
Mar 23, 202612.3012.8311.8212.0612.06-4.74%25,493,930
Mar 20, 202613.4013.7212.3312.6612.66-3.80%36,779,860
Mar 19, 202612.7214.0112.7213.1613.161.08%47,857,910
Mar 18, 202612.4713.1312.1713.0213.026.46%18,104,520
Mar 17, 202613.2113.3812.1812.2312.23-4.38%17,185,600
Mar 16, 202612.7112.8312.4612.7912.790.63%12,074,100
Mar 13, 202612.7013.2812.6312.7112.71-0.70%16,908,400
Mar 12, 202613.5013.5512.7312.8012.80-4.97%26,298,000
Mar 11, 202614.0614.1813.4213.4713.47-4.26%19,902,800
Mar 10, 202614.0014.2413.8514.0714.072.03%14,274,870
Mar 9, 202614.0014.0913.3913.7913.79-4.77%23,348,800
Mar 6, 202614.8614.9314.4414.4814.48-3.47%17,031,100
Mar 5, 202614.7615.1814.6715.0015.003.81%19,029,934
Mar 4, 202614.0014.7914.0014.4514.451.40%16,784,630
Mar 3, 202615.6515.7014.1914.2514.25-8.24%26,741,580
Mar 2, 202615.5015.9915.3915.5315.53-2.82%25,870,304
Feb 27, 202614.8316.1314.7315.9815.986.75%41,823,310
Feb 26, 202614.6715.1614.6714.9714.972.39%31,119,470
Feb 25, 202614.3214.7414.2014.6214.621.46%15,574,000
Feb 24, 202614.2914.5514.0214.4114.412.05%15,985,040
Feb 13, 202614.1514.4013.9214.1214.12-0.84%14,574,100
Feb 12, 202613.7514.5913.7514.2414.243.79%23,870,700
Feb 11, 202613.9914.3313.7113.7213.72-2.14%15,446,400
Feb 10, 202614.4214.5614.0014.0214.02-1.82%12,889,900
Feb 9, 202614.1514.3613.9114.2814.282.59%15,351,400
Feb 6, 202613.9114.2013.7613.9213.92-0.78%15,241,900
Feb 5, 202614.4514.5913.9114.0314.03-4.10%20,964,200
Feb 4, 202614.9015.0914.3114.6314.63-2.14%23,506,800
Feb 3, 202614.2015.0614.0014.9514.957.55%33,245,630
Feb 2, 202614.2914.6313.8513.9013.90-4.40%26,486,600
Jan 30, 202614.8115.1414.2414.5414.54-3.20%32,339,300
Jan 29, 202615.4715.9814.9515.0215.02-3.35%38,064,100
Jan 28, 202616.3016.5015.2415.5415.54-4.37%41,921,650
Jan 27, 202616.7216.7815.8116.2516.25-1.81%45,352,240
Jan 26, 202615.9817.8815.6016.5516.554.95%95,266,710
Jan 23, 202614.1916.4314.1115.7715.7710.28%74,341,220
Jan 22, 202614.6015.0614.1614.3014.30-0.76%33,184,920
Jan 21, 202614.3014.7414.1014.4114.410.07%35,330,380
Jan 20, 202614.4015.0814.1614.4014.40-1.30%59,670,700
Jan 19, 202613.9215.1513.8014.5914.593.33%57,674,070
Jan 16, 202613.0714.4913.0714.1214.129.20%73,500,490
Jan 15, 202613.4713.7612.6612.9312.93-5.41%42,329,250
Jan 14, 202613.0414.8212.9813.6713.674.75%70,299,750
Jan 13, 202614.1414.1512.9813.0513.05-9.06%55,178,200
Jan 12, 202613.5115.0013.1214.3514.357.09%68,337,285
Jan 9, 202613.0514.1612.8613.4013.402.52%62,804,686
Jan 8, 202613.2213.4812.8813.0713.071.32%62,417,120
Jan 7, 202612.3513.0512.2312.9012.903.37%63,337,080
Jan 6, 202612.1412.6211.9112.4812.482.89%39,535,400
Jan 5, 202612.2012.4911.8312.1312.13-0.98%37,422,100
Dec 31, 202511.6812.6811.4712.2512.254.70%44,608,200
Dec 30, 202511.8911.9811.6411.7011.70-1.76%22,231,200
Dec 29, 202512.3112.5111.7511.9111.91-5.18%40,789,400
Dec 26, 202512.1212.6911.9812.5612.563.37%54,325,080
Dec 25, 202512.1613.0812.1312.1512.150.16%63,926,220
Dec 24, 202511.7712.3011.5512.1312.132.36%54,371,910
Dec 23, 202511.1611.9510.9611.8511.855.80%58,996,460
Dec 22, 202511.1911.4311.0411.2011.200.18%27,732,420
Dec 19, 202511.5011.7711.1711.1811.18-1.84%33,618,302
Dec 18, 202511.5811.9511.0411.3911.39-3.47%55,275,370
Dec 17, 202511.3312.6410.4811.8011.805.55%73,253,720
Dec 16, 202511.3011.6811.1111.1811.18-0.89%40,212,900
Dec 15, 202510.9011.6410.8611.2811.284.06%47,947,000
Dec 12, 202510.1310.9510.1010.8410.846.80%32,084,510
Dec 11, 202510.3910.6510.1310.1510.15-2.03%10,507,200
Dec 10, 202510.3010.5210.2210.3610.360.39%8,699,000
Dec 9, 202510.6110.6110.3110.3210.32-2.55%10,851,300
Dec 8, 202510.6010.7010.4610.5910.59-0.09%13,997,310
Dec 5, 202510.0610.6410.0310.6010.604.85%23,769,000
Dec 4, 202510.0610.199.9410.1110.110.10%9,353,900
Dec 3, 202510.2410.2410.0310.1010.10-0.79%8,425,202
Dec 2, 202510.3510.3510.0810.1810.18-1.74%8,924,900
Dec 1, 202510.3510.4210.2910.3610.360.10%7,995,200
Nov 28, 202510.1610.3510.1410.3510.351.47%8,993,800