Guangdong Nedfon Air System Co., Ltd. (SHE:301043)
China
· Delayed Price · Currency is CNY 54.16
-1.34 (-2.41%)
At close: Mar 9, 2026
SHE:301043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.73 | 56.10 | 54.73 | 55.50 | 55.50 | 0.56% | 746,100 |
| Mar 5, 2026 | 55.50 | 55.98 | 54.64 | 55.19 | 55.19 | 0.75% | 841,400 |
| Mar 4, 2026 | 54.22 | 54.88 | 53.73 | 54.78 | 54.78 | 0.02% | 1,143,056 |
| Mar 3, 2026 | 58.19 | 59.00 | 54.70 | 54.77 | 54.77 | -4.88% | 1,765,193 |
| Mar 2, 2026 | 60.17 | 61.00 | 57.40 | 57.58 | 57.58 | -5.82% | 2,069,517 |
| Feb 27, 2026 | 65.00 | 66.06 | 60.80 | 61.14 | 61.14 | -5.78% | 2,256,489 |
| Feb 26, 2026 | 61.70 | 64.95 | 61.16 | 64.89 | 64.89 | 5.68% | 1,516,300 |
| Feb 25, 2026 | 60.96 | 62.08 | 60.82 | 61.40 | 61.40 | 0.52% | 863,900 |
| Feb 24, 2026 | 63.82 | 63.82 | 60.90 | 61.08 | 61.08 | -2.55% | 1,123,000 |
| Feb 13, 2026 | 63.79 | 65.32 | 62.67 | 62.68 | 62.68 | -2.37% | 765,500 |
| Feb 12, 2026 | 64.50 | 66.25 | 63.30 | 64.20 | 64.20 | 1.50% | 1,391,400 |
| Feb 11, 2026 | 63.32 | 64.50 | 62.81 | 63.25 | 63.25 | 0.24% | 689,917 |
| Feb 10, 2026 | 64.72 | 65.34 | 63.01 | 63.10 | 63.10 | -2.53% | 841,100 |
| Feb 9, 2026 | 66.50 | 67.55 | 64.02 | 64.74 | 64.74 | -1.34% | 1,158,900 |
| Feb 6, 2026 | 65.20 | 66.66 | 63.60 | 65.62 | 65.62 | 0.52% | 754,700 |
| Feb 5, 2026 | 66.23 | 66.50 | 64.30 | 65.28 | 65.28 | -1.82% | 781,800 |
| Feb 4, 2026 | 65.66 | 67.44 | 65.30 | 66.49 | 66.49 | 1.06% | 930,100 |
| Feb 3, 2026 | 65.24 | 65.81 | 64.00 | 65.79 | 65.79 | 3.04% | 1,310,200 |
| Feb 2, 2026 | 69.55 | 70.50 | 63.60 | 63.85 | 63.85 | -10.25% | 2,399,198 |
| Jan 30, 2026 | 66.94 | 72.98 | 66.15 | 71.14 | 71.14 | 3.87% | 2,465,821 |
| Jan 29, 2026 | 70.50 | 71.90 | 67.37 | 68.49 | 68.49 | -2.23% | 2,477,900 |
| Jan 28, 2026 | 70.31 | 71.28 | 68.58 | 70.05 | 70.05 | 1.39% | 1,853,900 |
| Jan 27, 2026 | 69.59 | 70.82 | 66.40 | 69.09 | 69.09 | 0.01% | 1,550,900 |
| Jan 26, 2026 | 73.57 | 73.88 | 68.50 | 69.08 | 69.08 | -8.19% | 2,713,815 |
| Jan 23, 2026 | 70.65 | 75.50 | 68.68 | 75.24 | 75.24 | 5.70% | 2,998,700 |
| Jan 22, 2026 | 69.93 | 72.48 | 69.38 | 71.18 | 71.18 | 1.95% | 2,565,000 |
| Jan 21, 2026 | 69.16 | 70.27 | 68.01 | 69.82 | 69.82 | -0.54% | 1,942,306 |
| Jan 20, 2026 | 73.61 | 74.79 | 68.01 | 70.20 | 70.20 | -4.62% | 3,434,329 |
| Jan 19, 2026 | 79.36 | 79.36 | 72.98 | 73.60 | 73.60 | -8.91% | 3,037,700 |
| Jan 16, 2026 | 78.00 | 81.88 | 76.37 | 80.80 | 80.80 | 2.46% | 4,824,955 |
| Jan 15, 2026 | 78.05 | 82.88 | 75.90 | 78.86 | 78.86 | 2.76% | 6,332,392 |
| Jan 14, 2026 | 65.86 | 76.74 | 64.99 | 76.74 | 76.74 | 20.00% | 5,134,596 |
| Jan 13, 2026 | 61.66 | 67.74 | 61.00 | 63.95 | 63.95 | 3.43% | 3,892,789 |
| Jan 12, 2026 | 59.48 | 62.20 | 58.52 | 61.83 | 61.83 | 4.00% | 3,037,126 |
| Jan 9, 2026 | 59.00 | 60.88 | 57.88 | 59.45 | 59.45 | 0.68% | 2,666,982 |
| Jan 8, 2026 | 58.79 | 59.78 | 57.97 | 59.05 | 59.05 | 0.14% | 1,990,010 |
| Jan 7, 2026 | 59.50 | 59.50 | 57.08 | 58.97 | 58.97 | -0.61% | 1,951,274 |
| Jan 6, 2026 | 59.85 | 60.23 | 58.42 | 59.33 | 59.33 | -1.38% | 2,178,674 |
| Jan 5, 2026 | 63.00 | 63.86 | 58.32 | 60.16 | 60.16 | -7.87% | 3,732,543 |
| Dec 31, 2025 | 64.80 | 65.99 | 63.21 | 65.30 | 65.30 | 0.77% | 2,113,300 |
| Dec 30, 2025 | 66.83 | 67.87 | 63.73 | 64.80 | 64.80 | -4.18% | 3,281,500 |
| Dec 29, 2025 | 65.19 | 68.79 | 62.81 | 67.63 | 67.63 | 1.81% | 4,561,369 |
| Dec 26, 2025 | 64.34 | 68.00 | 62.20 | 66.43 | 66.43 | 5.44% | 5,738,414 |
| Dec 25, 2025 | 53.20 | 63.00 | 52.33 | 63.00 | 63.00 | 20.00% | 5,191,214 |
| Dec 24, 2025 | 52.59 | 53.96 | 51.20 | 52.50 | 52.50 | 0.75% | 1,630,400 |
| Dec 23, 2025 | 53.00 | 53.00 | 51.22 | 52.11 | 52.11 | -1.31% | 1,249,300 |
| Dec 22, 2025 | 56.41 | 56.77 | 52.20 | 52.80 | 52.80 | -4.24% | 1,893,945 |
| Dec 19, 2025 | 53.04 | 55.88 | 52.50 | 55.14 | 55.14 | 3.96% | 2,385,758 |
| Dec 18, 2025 | 55.82 | 56.59 | 53.00 | 53.04 | 53.04 | -5.56% | 2,460,425 |
| Dec 17, 2025 | 54.93 | 58.88 | 54.93 | 56.16 | 56.16 | 0.86% | 1,763,800 |
| Dec 16, 2025 | 56.95 | 57.80 | 54.94 | 55.68 | 55.68 | -2.35% | 2,120,600 |
| Dec 15, 2025 | 58.14 | 60.38 | 56.78 | 57.02 | 57.02 | -4.14% | 2,468,828 |
| Dec 12, 2025 | 59.50 | 62.00 | 58.70 | 59.48 | 59.48 | -0.90% | 2,665,480 |
| Dec 11, 2025 | 58.27 | 61.00 | 57.68 | 60.02 | 60.02 | -0.03% | 2,734,391 |
| Dec 10, 2025 | 58.58 | 63.07 | 56.20 | 60.04 | 60.04 | 0.07% | 5,070,623 |
| Dec 9, 2025 | 55.21 | 61.69 | 54.91 | 60.00 | 60.00 | 6.16% | 4,964,228 |
| Dec 8, 2025 | 55.56 | 57.12 | 54.70 | 56.52 | 56.52 | 0.71% | 3,263,809 |
| Dec 5, 2025 | 57.21 | 58.54 | 55.07 | 56.12 | 56.12 | -4.15% | 3,413,105 |
| Dec 4, 2025 | 59.91 | 59.95 | 57.08 | 58.55 | 58.55 | -7.09% | 4,312,415 |
| Dec 3, 2025 | 55.92 | 64.30 | 54.00 | 63.02 | 63.02 | 12.70% | 6,994,993 |
| Dec 2, 2025 | 50.74 | 58.57 | 50.27 | 55.92 | 55.92 | 10.04% | 6,507,912 |
| Dec 1, 2025 | 47.10 | 52.56 | 46.60 | 50.82 | 50.82 | 4.96% | 5,535,024 |
| Nov 28, 2025 | 54.56 | 54.56 | 47.84 | 48.42 | 48.42 | -12.17% | 5,808,801 |
| Nov 27, 2025 | 45.60 | 55.13 | 45.60 | 55.13 | 55.13 | 20.00% | 4,908,780 |
| Nov 26, 2025 | 43.98 | 46.58 | 42.88 | 45.94 | 45.94 | 5.27% | 2,702,100 |
| Nov 25, 2025 | 41.12 | 43.79 | 41.12 | 43.64 | 43.64 | 6.83% | 1,769,900 |
| Nov 24, 2025 | 41.20 | 41.45 | 40.00 | 40.85 | 40.85 | 0.37% | 1,189,987 |
| Nov 21, 2025 | 42.57 | 43.80 | 40.61 | 40.70 | 40.70 | -5.57% | 1,917,350 |
| Nov 20, 2025 | 43.78 | 44.73 | 43.00 | 43.10 | 43.10 | -2.86% | 1,543,950 |
| Nov 19, 2025 | 45.52 | 46.28 | 43.79 | 44.37 | 44.37 | -2.50% | 3,134,880 |
| Nov 18, 2025 | 42.86 | 45.55 | 42.00 | 45.51 | 45.51 | 6.83% | 2,878,721 |
| Nov 17, 2025 | 43.20 | 43.33 | 41.52 | 42.60 | 42.60 | -1.16% | 1,619,169 |
| Nov 14, 2025 | 41.55 | 44.50 | 41.50 | 43.10 | 43.10 | 2.86% | 2,834,395 |
| Nov 13, 2025 | 40.95 | 42.52 | 40.82 | 41.90 | 41.90 | 1.95% | 1,121,093 |
| Nov 12, 2025 | 41.18 | 41.94 | 40.75 | 41.10 | 41.10 | -0.63% | 1,011,200 |
| Nov 11, 2025 | 42.44 | 42.44 | 41.04 | 41.36 | 41.36 | -2.38% | 991,400 |
| Nov 10, 2025 | 41.82 | 42.86 | 41.40 | 42.37 | 42.37 | 1.78% | 1,549,100 |
| Nov 7, 2025 | 42.06 | 42.14 | 41.30 | 41.63 | 41.63 | -1.40% | 762,500 |
| Nov 6, 2025 | 43.00 | 43.00 | 41.74 | 42.22 | 42.22 | 0.05% | 1,240,400 |
| Nov 5, 2025 | 41.53 | 42.80 | 41.02 | 42.20 | 42.20 | 1.03% | 1,196,000 |
| Nov 4, 2025 | 43.36 | 43.49 | 41.38 | 41.77 | 41.77 | -2.97% | 1,231,187 |
| Nov 3, 2025 | 43.50 | 44.41 | 42.44 | 43.05 | 43.05 | 0.30% | 1,354,100 |
| Oct 31, 2025 | 42.70 | 43.50 | 42.51 | 42.92 | 42.92 | 0.52% | 1,000,820 |
| Oct 30, 2025 | 43.00 | 43.66 | 42.42 | 42.70 | 42.70 | -0.23% | 1,026,202 |
| Oct 29, 2025 | 44.45 | 44.45 | 42.45 | 42.80 | 42.80 | -3.71% | 1,884,400 |
| Oct 28, 2025 | 44.23 | 45.06 | 43.86 | 44.45 | 44.45 | 1.00% | 1,127,900 |
| Oct 27, 2025 | 44.31 | 44.72 | 43.56 | 44.01 | 44.01 | -0.23% | 1,175,400 |
| Oct 24, 2025 | 44.11 | 44.90 | 43.78 | 44.11 | 44.11 | - | 1,045,890 |
| Oct 23, 2025 | 44.46 | 44.46 | 43.18 | 44.11 | 44.11 | -0.79% | 1,017,300 |
| Oct 22, 2025 | 46.01 | 46.01 | 44.00 | 44.46 | 44.46 | -3.37% | 1,444,105 |
| Oct 21, 2025 | 45.43 | 46.95 | 44.16 | 46.01 | 46.01 | 1.17% | 2,176,500 |
| Oct 20, 2025 | 45.21 | 47.83 | 44.79 | 45.48 | 45.48 | 2.62% | 1,986,205 |
| Oct 17, 2025 | 46.55 | 46.77 | 44.17 | 44.32 | 44.32 | -3.84% | 2,157,418 |
| Oct 16, 2025 | 48.94 | 49.37 | 45.80 | 46.09 | 46.09 | -5.94% | 2,831,100 |
| Oct 15, 2025 | 47.20 | 50.38 | 46.69 | 49.00 | 49.00 | 4.34% | 2,655,099 |
| Oct 14, 2025 | 52.00 | 52.70 | 46.79 | 46.96 | 46.96 | -5.84% | 3,151,101 |
| Oct 13, 2025 | 47.94 | 52.49 | 47.94 | 49.87 | 49.87 | -10.63% | 4,757,328 |
| Oct 10, 2025 | 51.94 | 57.65 | 51.15 | 55.80 | 55.80 | 7.16% | 4,073,694 |
| Oct 9, 2025 | 49.83 | 52.98 | 48.43 | 52.07 | 52.07 | 4.52% | 3,619,500 |
| Sep 30, 2025 | 51.30 | 52.46 | 49.61 | 49.82 | 49.82 | -2.90% | 3,616,486 |