Guangdong Nedfon Air System Co., Ltd. (SHE:301043)
China
· Delayed Price · Currency is CNY 53.15
+1.34 (2.59%)
At close: Apr 29, 2026
SHE:301043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.30 | 53.79 | 51.89 | 53.15 | 53.15 | 2.59% | 856,100 |
| Apr 28, 2026 | 53.97 | 54.97 | 51.50 | 51.81 | 51.81 | -4.64% | 931,700 |
| Apr 27, 2026 | 52.31 | 55.49 | 51.15 | 54.33 | 54.33 | 3.86% | 1,487,208 |
| Apr 24, 2026 | 51.80 | 53.35 | 51.51 | 52.31 | 52.31 | 0.02% | 736,492 |
| Apr 23, 2026 | 52.70 | 54.00 | 51.45 | 52.30 | 52.30 | -0.95% | 899,892 |
| Apr 22, 2026 | 52.65 | 53.11 | 50.90 | 52.80 | 52.80 | 0.04% | 1,176,100 |
| Apr 21, 2026 | 53.71 | 53.71 | 52.31 | 52.78 | 52.78 | -1.73% | 964,492 |
| Apr 20, 2026 | 54.81 | 55.01 | 53.08 | 53.71 | 53.71 | -2.01% | 1,138,600 |
| Apr 17, 2026 | 54.04 | 56.50 | 52.68 | 54.81 | 54.81 | 1.01% | 1,826,703 |
| Apr 16, 2026 | 51.66 | 54.54 | 51.50 | 54.26 | 54.26 | 5.20% | 1,391,503 |
| Apr 15, 2026 | 52.52 | 53.20 | 51.51 | 51.58 | 51.58 | -1.83% | 753,603 |
| Apr 14, 2026 | 51.93 | 52.56 | 51.30 | 52.54 | 52.54 | 1.96% | 639,700 |
| Apr 13, 2026 | 51.30 | 51.92 | 50.40 | 51.53 | 51.53 | -0.33% | 558,739 |
| Apr 10, 2026 | 51.24 | 52.43 | 51.16 | 51.70 | 51.70 | 1.19% | 678,103 |
| Apr 9, 2026 | 52.69 | 52.90 | 50.65 | 51.09 | 51.09 | -2.72% | 813,100 |
| Apr 8, 2026 | 51.36 | 52.60 | 50.75 | 52.52 | 52.52 | 4.14% | 813,700 |
| Apr 7, 2026 | 51.00 | 51.00 | 49.00 | 50.43 | 50.43 | 1.47% | 735,800 |
| Apr 3, 2026 | 50.78 | 50.97 | 49.11 | 49.70 | 49.70 | -1.45% | 948,200 |
| Apr 2, 2026 | 52.98 | 53.19 | 49.99 | 50.43 | 50.43 | -5.44% | 1,414,900 |
| Apr 1, 2026 | 54.89 | 55.49 | 52.60 | 53.33 | 53.33 | -0.32% | 1,146,800 |
| Mar 31, 2026 | 54.09 | 55.49 | 53.18 | 53.50 | 53.50 | -0.91% | 857,300 |
| Mar 30, 2026 | 53.85 | 54.09 | 52.71 | 53.99 | 53.99 | 0.06% | 804,700 |
| Mar 27, 2026 | 52.28 | 55.00 | 52.28 | 53.96 | 53.96 | 0.88% | 1,110,500 |
| Mar 26, 2026 | 56.93 | 57.16 | 52.66 | 53.49 | 53.49 | -6.26% | 1,522,534 |
| Mar 25, 2026 | 56.71 | 58.05 | 56.50 | 57.06 | 57.06 | 0.62% | 1,421,100 |
| Mar 24, 2026 | 55.40 | 57.80 | 55.10 | 56.71 | 56.71 | 4.92% | 1,342,350 |
| Mar 23, 2026 | 56.33 | 56.66 | 53.60 | 54.05 | 54.05 | -5.19% | 1,499,397 |
| Mar 20, 2026 | 57.50 | 58.37 | 57.01 | 57.01 | 57.01 | -0.38% | 922,788 |
| Mar 19, 2026 | 58.62 | 58.77 | 56.38 | 57.23 | 57.23 | -2.93% | 1,173,000 |
| Mar 18, 2026 | 57.69 | 60.41 | 57.69 | 58.96 | 58.96 | 1.66% | 1,407,280 |
| Mar 17, 2026 | 60.25 | 61.21 | 56.06 | 58.00 | 58.00 | -3.35% | 1,966,400 |
| Mar 16, 2026 | 54.54 | 60.99 | 54.09 | 60.01 | 60.01 | 9.69% | 3,747,837 |
| Mar 13, 2026 | 54.00 | 55.99 | 53.47 | 54.71 | 54.71 | 2.03% | 1,720,300 |
| Mar 12, 2026 | 54.89 | 56.40 | 53.00 | 53.62 | 53.62 | -2.37% | 917,900 |
| Mar 11, 2026 | 55.32 | 56.21 | 54.44 | 54.92 | 54.92 | -0.71% | 1,166,800 |
| Mar 10, 2026 | 54.57 | 55.40 | 54.19 | 55.31 | 55.31 | 2.12% | 1,164,200 |
| Mar 9, 2026 | 54.56 | 55.50 | 52.88 | 54.16 | 54.16 | -2.41% | 1,212,964 |
| 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 |