Nanfang Pump Industry Co., Ltd. (SHE:300145)
China
· Delayed Price · Currency is CNY 5.22
+0.04 (0.77%)
At close: Mar 9, 2026
Nanfang Pump Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.15 | 5.26 | 5.07 | 5.22 | 5.22 | 0.77% | 151,086,704 |
| Mar 6, 2026 | 4.92 | 5.45 | 4.92 | 5.18 | 5.18 | 4.65% | 214,318,500 |
| Mar 5, 2026 | 4.78 | 5.04 | 4.76 | 4.95 | 4.95 | 6.22% | 122,338,300 |
| Mar 4, 2026 | 4.63 | 4.77 | 4.62 | 4.66 | 4.66 | -0.85% | 53,920,200 |
| Mar 3, 2026 | 4.95 | 4.97 | 4.68 | 4.70 | 4.70 | -4.86% | 94,790,250 |
| Mar 2, 2026 | 4.90 | 5.01 | 4.86 | 4.94 | 4.94 | -0.20% | 94,091,528 |
| Feb 27, 2026 | 4.94 | 5.00 | 4.90 | 4.95 | 4.95 | -1.79% | 96,628,600 |
| Feb 26, 2026 | 4.79 | 5.05 | 4.79 | 5.04 | 5.04 | 5.00% | 195,305,600 |
| Feb 25, 2026 | 4.81 | 4.84 | 4.78 | 4.80 | 4.80 | -0.62% | 49,869,120 |
| Feb 24, 2026 | 4.75 | 4.88 | 4.70 | 4.83 | 4.83 | 3.43% | 73,646,100 |
| Feb 13, 2026 | 4.71 | 4.80 | 4.66 | 4.67 | 4.67 | -2.51% | 73,849,610 |
| Feb 12, 2026 | 4.72 | 4.87 | 4.71 | 4.79 | 4.79 | 4.81% | 131,620,000 |
| Feb 11, 2026 | 4.54 | 4.65 | 4.52 | 4.57 | 4.57 | 0.66% | 42,508,150 |
| Feb 10, 2026 | 4.53 | 4.59 | 4.51 | 4.54 | 4.54 | - | 24,367,190 |
| Feb 9, 2026 | 4.54 | 4.59 | 4.51 | 4.54 | 4.54 | 1.79% | 30,007,080 |
| Feb 6, 2026 | 4.43 | 4.52 | 4.38 | 4.46 | 4.46 | 0.22% | 28,513,200 |
| Feb 5, 2026 | 4.54 | 4.59 | 4.44 | 4.45 | 4.45 | -2.63% | 40,483,990 |
| Feb 4, 2026 | 4.51 | 4.63 | 4.50 | 4.57 | 4.57 | 1.11% | 39,382,470 |
| Feb 3, 2026 | 4.50 | 4.53 | 4.44 | 4.52 | 4.52 | 1.57% | 29,480,960 |
| Feb 2, 2026 | 4.57 | 4.61 | 4.44 | 4.45 | 4.45 | -2.84% | 37,022,070 |
| Jan 30, 2026 | 4.58 | 4.64 | 4.48 | 4.58 | 4.58 | - | 39,178,210 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.56 | 4.58 | 4.58 | -3.17% | 54,291,840 |
| Jan 28, 2026 | 4.69 | 4.80 | 4.60 | 4.73 | 4.73 | 0.42% | 58,732,780 |
| Jan 27, 2026 | 4.70 | 4.73 | 4.52 | 4.71 | 4.71 | 0.21% | 52,351,520 |
| Jan 26, 2026 | 4.75 | 4.82 | 4.66 | 4.70 | 4.70 | -1.47% | 46,196,340 |
| Jan 23, 2026 | 4.77 | 4.77 | 4.71 | 4.77 | 4.77 | 0.21% | 47,290,140 |
| Jan 22, 2026 | 4.66 | 4.76 | 4.65 | 4.76 | 4.76 | 1.71% | 43,820,000 |
| Jan 21, 2026 | 4.62 | 4.71 | 4.57 | 4.68 | 4.68 | 0.65% | 38,218,060 |
| Jan 20, 2026 | 4.69 | 4.71 | 4.60 | 4.65 | 4.65 | -0.85% | 39,389,000 |
| Jan 19, 2026 | 4.61 | 4.74 | 4.60 | 4.69 | 4.69 | 1.74% | 41,386,080 |
| Jan 16, 2026 | 4.63 | 4.71 | 4.60 | 4.61 | 4.61 | 0.22% | 39,434,586 |
| Jan 15, 2026 | 4.65 | 4.69 | 4.56 | 4.60 | 4.60 | -1.71% | 50,413,500 |
| Jan 14, 2026 | 4.66 | 4.76 | 4.62 | 4.68 | 4.68 | 0.21% | 73,207,710 |
| Jan 13, 2026 | 4.77 | 4.81 | 4.61 | 4.67 | 4.67 | -1.68% | 59,261,590 |
| Jan 12, 2026 | 4.71 | 4.76 | 4.69 | 4.75 | 4.75 | 0.64% | 64,016,120 |
| Jan 9, 2026 | 4.66 | 4.81 | 4.66 | 4.72 | 4.72 | 1.07% | 55,569,620 |
| Jan 8, 2026 | 4.70 | 4.71 | 4.64 | 4.67 | 4.67 | -1.06% | 45,614,300 |
| Jan 7, 2026 | 4.60 | 4.78 | 4.58 | 4.72 | 4.72 | 1.94% | 63,310,417 |
| Jan 6, 2026 | 4.57 | 4.65 | 4.56 | 4.63 | 4.63 | 0.87% | 44,410,230 |
| Jan 5, 2026 | 4.71 | 4.74 | 4.57 | 4.59 | 4.59 | -2.75% | 88,862,680 |
| Dec 31, 2025 | 4.74 | 4.75 | 4.66 | 4.72 | 4.72 | -0.84% | 43,660,870 |
| Dec 30, 2025 | 4.72 | 4.78 | 4.71 | 4.76 | 4.76 | - | 60,693,570 |
| Dec 29, 2025 | 4.80 | 4.84 | 4.73 | 4.76 | 4.76 | -1.65% | 71,572,890 |
| Dec 26, 2025 | 4.88 | 4.93 | 4.71 | 4.84 | 4.84 | -1.63% | 107,836,900 |
| Dec 25, 2025 | 4.57 | 4.93 | 4.54 | 4.92 | 4.92 | 7.42% | 149,730,100 |
| Dec 24, 2025 | 4.60 | 4.64 | 4.55 | 4.58 | 4.58 | -0.43% | 65,585,690 |
| Dec 23, 2025 | 4.50 | 4.67 | 4.46 | 4.60 | 4.60 | 1.77% | 93,336,680 |
| Dec 22, 2025 | 4.53 | 4.55 | 4.46 | 4.52 | 4.52 | 0.44% | 57,048,540 |
| Dec 19, 2025 | 4.35 | 4.57 | 4.32 | 4.50 | 4.50 | 2.74% | 85,425,990 |
| Dec 18, 2025 | 4.41 | 4.54 | 4.34 | 4.38 | 4.38 | -0.45% | 92,687,440 |
| Dec 17, 2025 | 4.09 | 4.44 | 4.09 | 4.40 | 4.40 | 7.06% | 88,307,150 |
| Dec 16, 2025 | 4.24 | 4.27 | 4.05 | 4.11 | 4.11 | -1.91% | 52,161,600 |
| Dec 15, 2025 | 4.14 | 4.21 | 4.14 | 4.19 | 4.19 | 0.24% | 18,520,439 |
| Dec 12, 2025 | 4.16 | 4.21 | 4.13 | 4.18 | 4.18 | 0.72% | 22,240,940 |
| Dec 11, 2025 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -2.12% | 17,780,000 |
| Dec 10, 2025 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | -0.24% | 19,147,400 |
| Dec 9, 2025 | 4.29 | 4.35 | 4.24 | 4.25 | 4.25 | -1.16% | 19,873,570 |
| Dec 8, 2025 | 4.28 | 4.32 | 4.27 | 4.30 | 4.30 | 0.94% | 26,294,950 |
| Dec 5, 2025 | 4.15 | 4.26 | 4.12 | 4.26 | 4.26 | 2.65% | 30,012,620 |
| Dec 4, 2025 | 4.16 | 4.18 | 4.10 | 4.15 | 4.15 | -0.24% | 23,117,800 |
| Dec 3, 2025 | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | -1.65% | 28,646,100 |
| Dec 2, 2025 | 4.26 | 4.27 | 4.21 | 4.23 | 4.23 | -1.17% | 23,221,020 |
| Dec 1, 2025 | 4.25 | 4.30 | 4.24 | 4.28 | 4.28 | 0.23% | 19,128,100 |
| Nov 28, 2025 | 4.21 | 4.28 | 4.20 | 4.27 | 4.27 | 1.43% | 19,664,400 |
| Nov 27, 2025 | 4.26 | 4.28 | 4.20 | 4.21 | 4.21 | -0.94% | 20,096,460 |
| Nov 26, 2025 | 4.30 | 4.32 | 4.23 | 4.25 | 4.25 | -1.39% | 23,115,930 |
| Nov 25, 2025 | 4.25 | 4.35 | 4.25 | 4.31 | 4.31 | 1.41% | 21,792,340 |
| Nov 24, 2025 | 4.22 | 4.28 | 4.18 | 4.25 | 4.25 | 1.19% | 22,057,280 |
| Nov 21, 2025 | 4.34 | 4.39 | 4.20 | 4.20 | 4.20 | -4.55% | 41,812,570 |
| Nov 20, 2025 | 4.43 | 4.48 | 4.37 | 4.40 | 4.40 | -0.45% | 28,318,650 |
| Nov 19, 2025 | 4.54 | 4.59 | 4.41 | 4.42 | 4.42 | -3.07% | 40,412,420 |
| Nov 18, 2025 | 4.66 | 4.67 | 4.54 | 4.56 | 4.56 | -2.36% | 40,888,350 |
| Nov 17, 2025 | 4.66 | 4.74 | 4.64 | 4.67 | 4.67 | 0.86% | 52,624,350 |
| Nov 14, 2025 | 4.59 | 4.74 | 4.57 | 4.63 | 4.63 | 0.87% | 67,239,450 |
| Nov 13, 2025 | 4.54 | 4.62 | 4.50 | 4.59 | 4.59 | 1.10% | 44,544,890 |
| Nov 12, 2025 | 4.54 | 4.59 | 4.47 | 4.54 | 4.54 | -0.22% | 39,042,680 |
| Nov 11, 2025 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | 0.89% | 33,558,020 |
| Nov 10, 2025 | 4.59 | 4.60 | 4.47 | 4.51 | 4.51 | -1.31% | 51,808,450 |
| Nov 7, 2025 | 4.49 | 4.64 | 4.46 | 4.57 | 4.57 | 1.33% | 66,476,800 |
| Nov 6, 2025 | 4.49 | 4.53 | 4.46 | 4.51 | 4.51 | 0.22% | 30,002,700 |
| Nov 5, 2025 | 4.46 | 4.54 | 4.40 | 4.50 | 4.50 | -0.22% | 37,057,620 |
| Nov 4, 2025 | 4.57 | 4.58 | 4.46 | 4.51 | 4.51 | -1.31% | 35,528,970 |
| Nov 3, 2025 | 4.45 | 4.60 | 4.44 | 4.57 | 4.57 | 2.47% | 48,135,120 |
| Oct 31, 2025 | 4.43 | 4.51 | 4.42 | 4.46 | 4.46 | 0.45% | 27,414,470 |
| Oct 30, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -2.42% | 42,151,480 |
| Oct 29, 2025 | 4.53 | 4.55 | 4.46 | 4.55 | 4.55 | 0.22% | 31,606,400 |
| Oct 28, 2025 | 4.56 | 4.60 | 4.51 | 4.54 | 4.54 | 0.22% | 42,899,940 |
| Oct 27, 2025 | 4.50 | 4.56 | 4.45 | 4.53 | 4.53 | 1.34% | 36,152,490 |
| Oct 24, 2025 | 4.45 | 4.49 | 4.44 | 4.47 | 4.47 | 0.68% | 20,763,410 |
| Oct 23, 2025 | 4.46 | 4.46 | 4.36 | 4.44 | 4.44 | -0.45% | 26,748,500 |
| Oct 22, 2025 | 4.45 | 4.50 | 4.40 | 4.46 | 4.46 | -0.22% | 28,003,060 |
| Oct 21, 2025 | 4.38 | 4.48 | 4.32 | 4.47 | 4.47 | 2.52% | 36,952,950 |
| Oct 20, 2025 | 4.35 | 4.42 | 4.32 | 4.36 | 4.36 | 1.63% | 36,660,900 |
| Oct 17, 2025 | 4.50 | 4.52 | 4.28 | 4.29 | 4.29 | -4.67% | 62,181,500 |
| Oct 16, 2025 | 4.62 | 4.62 | 4.48 | 4.50 | 4.50 | -2.60% | 37,389,950 |
| Oct 15, 2025 | 4.51 | 4.62 | 4.45 | 4.62 | 4.62 | 2.67% | 50,627,990 |
| Oct 14, 2025 | 4.68 | 4.81 | 4.49 | 4.50 | 4.50 | -3.64% | 71,506,090 |
| Oct 13, 2025 | 4.56 | 4.68 | 4.35 | 4.67 | 4.67 | -0.21% | 68,477,960 |
| Oct 10, 2025 | 4.60 | 4.80 | 4.55 | 4.68 | 4.68 | 1.52% | 73,292,720 |
| Oct 9, 2025 | 4.63 | 4.70 | 4.60 | 4.61 | 4.61 | -0.22% | 52,579,780 |