Skip to main content
Ningbo David Medical Device Co., Ltd. (SHE:300314)
China flag China · Delayed Price · Currency is CNY
14.30
+0.34 (2.44%)
Mar 10, 2026, 12:54 PM CST

SHE:300314 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1214.1413.9113.9613.96-2.17%3,632,200
Mar 6, 202613.7914.2913.7314.2714.273.26%4,643,366
Mar 5, 202614.0014.1313.7413.8213.820.44%4,019,000
Mar 4, 202613.9414.0213.6413.7613.76-0.86%5,265,468
Mar 3, 202614.1814.4313.8713.8813.88-2.12%5,935,866
Mar 2, 202614.4414.6514.0014.1814.18-3.27%6,997,946
Feb 27, 202614.3014.6914.2314.6614.662.52%4,805,083
Feb 26, 202614.3414.4014.2714.3014.30-0.07%3,213,680
Feb 25, 202614.3414.5114.2814.3114.31-0.21%3,338,500
Feb 24, 202614.2914.4014.1514.3414.340.63%3,338,200
Feb 13, 202614.2914.4314.2314.2514.25-0.42%2,835,927
Feb 12, 202614.4414.4514.2614.3114.31-0.69%3,358,800
Feb 11, 202614.5214.5914.3914.4114.41-0.96%3,893,400
Feb 10, 202614.4214.6214.3714.5514.551.04%4,994,200
Feb 9, 202614.5014.5014.3214.4014.400.28%3,987,300
Feb 6, 202614.3214.4914.1814.3614.360.42%5,089,100
Feb 5, 202614.3014.3914.2214.3014.30-0.14%3,901,700
Feb 4, 202614.3014.4314.1314.3214.320.14%4,176,800
Feb 3, 202614.0014.3014.0014.3014.302.73%5,180,400
Feb 2, 202614.0614.2613.9113.9213.92-0.64%4,859,612
Jan 30, 202614.0014.1213.8014.0114.011.01%4,585,788
Jan 29, 202613.8714.2013.8013.8713.87-0.29%4,537,560
Jan 28, 202614.2314.3213.8813.9113.91-2.39%4,679,900
Jan 27, 202614.2014.3613.8414.2514.25-0.56%5,995,872
Jan 26, 202614.2014.5314.0014.3314.331.06%8,278,316
Jan 23, 202614.1114.2814.0614.1814.180.85%6,602,300
Jan 22, 202613.9014.1713.8614.0614.061.01%6,575,180
Jan 21, 202613.9314.0613.7013.9213.92-0.71%9,050,980
Jan 20, 202614.3514.5313.9514.0214.02-5.84%18,433,900
Jan 19, 202614.0115.3213.8814.8914.896.51%10,051,600
Jan 16, 202614.0014.1913.8213.9813.98-0.29%4,576,499
Jan 15, 202614.0714.2213.9614.0214.02-1.20%4,553,900
Jan 14, 202614.1014.4013.9314.1914.190.42%9,405,900
Jan 13, 202613.9614.4513.9314.1314.131.73%11,482,800
Jan 12, 202613.6813.9013.6613.8913.891.54%6,245,185
Jan 9, 202613.4813.7213.4713.6813.681.26%5,456,800
Jan 8, 202613.2713.6813.1813.5113.511.89%6,434,605
Jan 7, 202613.8013.8013.2413.2613.26-1.04%6,572,501
Jan 6, 202613.6713.8713.3713.4013.40-1.18%9,710,201
Jan 5, 202612.7113.7012.6913.5613.567.79%11,203,801
Dec 31, 202512.5812.7112.5312.5812.58-0.24%1,978,528
Dec 30, 202512.7312.7512.5912.6112.61-0.79%1,871,300
Dec 29, 202512.7912.8712.6212.7112.71-0.63%2,280,728
Dec 26, 202512.9312.9612.7512.7912.79-1.01%2,089,300
Dec 25, 202512.8812.9512.8412.9212.920.16%1,795,003
Dec 24, 202512.8013.0012.7312.9012.900.94%2,485,500
Dec 23, 202512.9412.9412.7512.7812.78-1.16%1,765,680
Dec 22, 202512.8913.0612.8312.9312.930.15%2,080,250
Dec 19, 202512.7612.9612.7412.9112.910.70%2,087,700
Dec 18, 202512.4512.9112.4512.8212.822.15%2,954,299
Dec 17, 202512.5612.6012.3012.5512.550.40%2,399,102
Dec 16, 202512.6612.7612.4912.5012.50-1.65%2,429,055
Dec 15, 202512.6212.8112.5212.7112.711.36%2,552,850
Dec 12, 202512.6512.6912.5312.5412.54-0.71%2,253,100
Dec 11, 202512.8512.8512.6112.6312.63-1.33%2,487,599
Dec 10, 202512.8312.9212.7112.8012.80-0.23%2,344,400
Dec 9, 202512.9713.0712.8212.8312.83-1.08%3,000,600
Dec 8, 202513.0013.0912.9612.9712.970.15%2,209,200
Dec 5, 202512.9913.0912.8212.9512.95-0.31%3,055,300
Dec 4, 202513.1513.2012.9112.9912.99-1.22%2,236,200
Dec 3, 202513.3313.4213.1113.1513.15-1.28%2,201,400
Dec 2, 202513.4313.4713.2713.3213.32-0.75%2,037,500
Dec 1, 202513.3913.5913.3813.4213.420.07%2,104,600
Nov 28, 202513.4013.4313.2713.4113.410.15%1,657,200
Nov 27, 202513.3313.4913.2313.3913.390.53%2,004,400
Nov 26, 202513.3113.6913.3113.3213.32-0.22%3,221,400
Nov 25, 202513.2013.4913.1813.3513.351.37%3,421,599
Nov 24, 202513.0113.2513.0013.1713.172.01%2,775,600
Nov 21, 202513.5213.7512.8612.9112.91-4.86%4,926,249
Nov 20, 202513.7713.8913.5113.5713.57-1.31%3,833,600
Nov 19, 202514.0314.1013.7213.7513.75-2.00%4,048,151
Nov 18, 202514.0814.2113.9514.0314.03-0.71%4,023,700
Nov 17, 202514.1814.2513.9914.1314.13-1.26%6,176,100
Nov 14, 202514.1614.5714.0914.3114.310.92%9,236,500
Nov 13, 202514.3414.3414.0014.1814.18-1.32%10,763,800
Nov 12, 202513.8914.4613.8714.3714.373.75%12,651,600
Nov 11, 202513.8813.9513.7213.8513.85-0.22%3,157,950
Nov 10, 202513.5913.9513.5613.8813.882.13%3,952,418
Nov 7, 202513.6313.6813.5113.5913.59-0.29%2,175,700
Nov 6, 202513.6313.7013.5513.6313.63-2,451,800
Nov 5, 202513.4513.6713.4213.6313.630.44%2,527,100
Nov 4, 202513.7113.7213.5013.5713.57-1.09%3,497,400
Nov 3, 202513.5913.7513.5213.7213.721.03%3,450,580
Oct 31, 202513.3013.6813.3013.5813.582.11%4,520,510
Oct 30, 202513.4913.5913.3013.3013.30-1.55%3,947,299
Oct 29, 202513.6013.7213.3413.5113.51-0.81%4,064,035
Oct 28, 202513.6313.8513.5313.6213.62-0.66%3,693,500
Oct 27, 202513.6713.8013.5713.7113.710.66%4,590,500
Oct 24, 202513.8013.9213.6113.6213.62-1.30%5,185,800
Oct 23, 202514.0114.0413.5313.8013.80-2.47%6,900,263
Oct 22, 202514.0914.2714.0314.1514.150.35%4,182,382
Oct 21, 202513.8614.1313.8114.1014.101.44%4,543,532
Oct 20, 202513.7213.9513.7213.9013.901.83%4,188,642
Oct 17, 202513.8514.0213.6413.6513.65-1.94%4,654,400
Oct 16, 202513.8113.9813.5513.9213.920.72%4,109,100
Oct 15, 202513.5013.8413.4613.8213.821.92%3,958,622
Oct 14, 202513.6513.8413.4813.5613.56-0.37%4,792,500
Oct 13, 202513.5713.7313.1713.6113.61-1.59%6,118,800
Oct 10, 202513.6513.9513.6213.8313.831.02%5,170,515
Oct 9, 202513.8913.9813.6013.6913.69-1.37%4,651,110