Nanfang Pump Industry Co., Ltd. (SHE:300145)
China
· Delayed Price · Currency is CNY 4.930
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
Nanfang Pump Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.88 | 4.98 | 4.85 | 4.93 | 4.93 | - | 47,046,140 |
| Apr 28, 2026 | 4.97 | 5.03 | 4.89 | 4.93 | 4.93 | -1.79% | 48,871,350 |
| Apr 27, 2026 | 4.86 | 5.10 | 4.86 | 5.02 | 5.02 | 3.93% | 85,010,007 |
| Apr 24, 2026 | 4.91 | 4.92 | 4.76 | 4.83 | 4.83 | -1.83% | 62,828,391 |
| Apr 23, 2026 | 5.02 | 5.04 | 4.87 | 4.92 | 4.92 | -2.57% | 62,419,620 |
| Apr 22, 2026 | 4.93 | 5.09 | 4.84 | 5.05 | 5.05 | 1.61% | 81,402,062 |
| Apr 21, 2026 | 5.04 | 5.08 | 4.94 | 4.97 | 4.97 | -5.15% | 109,341,700 |
| Apr 20, 2026 | 5.18 | 5.35 | 5.12 | 5.24 | 5.24 | 0.96% | 103,724,028 |
| Apr 17, 2026 | 5.15 | 5.27 | 5.12 | 5.19 | 5.19 | 0.39% | 92,459,783 |
| Apr 16, 2026 | 5.08 | 5.19 | 5.07 | 5.17 | 5.17 | 1.77% | 79,491,813 |
| Apr 15, 2026 | 5.13 | 5.22 | 5.06 | 5.08 | 5.08 | -0.20% | 97,322,437 |
| Apr 14, 2026 | 5.11 | 5.17 | 5.03 | 5.09 | 5.09 | 1.19% | 110,715,252 |
| Apr 13, 2026 | 4.84 | 5.09 | 4.84 | 5.03 | 5.03 | 2.03% | 155,739,326 |
| Apr 10, 2026 | 4.55 | 5.28 | 4.53 | 4.93 | 4.93 | 8.83% | 236,260,800 |
| Apr 9, 2026 | 4.44 | 4.54 | 4.39 | 4.53 | 4.53 | 0.22% | 71,646,440 |
| Apr 8, 2026 | 4.33 | 4.53 | 4.32 | 4.52 | 4.52 | 7.36% | 88,531,790 |
| Apr 7, 2026 | 4.18 | 4.23 | 4.16 | 4.21 | 4.21 | 1.20% | 27,678,190 |
| Apr 3, 2026 | 4.23 | 4.29 | 4.16 | 4.16 | 4.16 | -1.65% | 35,503,400 |
| Apr 2, 2026 | 4.38 | 4.40 | 4.19 | 4.23 | 4.23 | -4.08% | 67,276,800 |
| Apr 1, 2026 | 4.35 | 4.44 | 4.35 | 4.41 | 4.41 | 3.28% | 62,739,300 |
| Mar 31, 2026 | 4.34 | 4.41 | 4.26 | 4.27 | 4.27 | -2.06% | 51,982,300 |
| Mar 30, 2026 | 4.33 | 4.39 | 4.25 | 4.36 | 4.36 | -0.91% | 52,884,460 |
| Mar 27, 2026 | 4.32 | 4.44 | 4.27 | 4.40 | 4.40 | 0.92% | 56,924,790 |
| Mar 26, 2026 | 4.57 | 4.58 | 4.35 | 4.36 | 4.36 | -4.80% | 71,080,110 |
| Mar 25, 2026 | 4.53 | 4.64 | 4.52 | 4.58 | 4.58 | 1.33% | 56,814,470 |
| Mar 24, 2026 | 4.55 | 4.58 | 4.34 | 4.52 | 4.52 | 3.20% | 64,909,000 |
| Mar 23, 2026 | 4.67 | 4.69 | 4.34 | 4.38 | 4.38 | -8.94% | 103,084,500 |
| Mar 20, 2026 | 5.08 | 5.10 | 4.79 | 4.81 | 4.81 | -4.94% | 88,549,970 |
| Mar 19, 2026 | 5.10 | 5.19 | 5.02 | 5.06 | 5.06 | -3.07% | 67,840,200 |
| Mar 18, 2026 | 5.07 | 5.28 | 5.06 | 5.22 | 5.22 | 3.78% | 89,307,560 |
| Mar 17, 2026 | 5.23 | 5.36 | 5.01 | 5.03 | 5.03 | -3.45% | 75,434,500 |
| Mar 16, 2026 | 5.28 | 5.32 | 5.08 | 5.21 | 5.21 | -1.33% | 94,584,444 |
| Mar 13, 2026 | 5.34 | 5.39 | 5.18 | 5.28 | 5.28 | -1.31% | 115,444,400 |
| Mar 12, 2026 | 5.42 | 5.68 | 5.31 | 5.35 | 5.35 | -1.83% | 151,239,200 |
| Mar 11, 2026 | 5.34 | 5.56 | 5.34 | 5.45 | 5.45 | 2.25% | 155,592,579 |
| Mar 10, 2026 | 5.28 | 5.54 | 5.28 | 5.33 | 5.33 | 2.11% | 125,188,021 |
| 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 |