Jiangsu Nanfang Medical Co., Ltd. (SHA:603880)
China · Delayed Price · Currency is CNY 6.46
+0.04 (0.62%)
At close: Jan 23, 2026
Jiangsu Nanfang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.45 | 6.48 | 6.34 | 6.46 | 6.46 | 0.62% | 3,766,128 |
| Jan 22, 2026 | 6.36 | 6.47 | 6.26 | 6.42 | 6.42 | 1.58% | 4,575,135 |
| Jan 21, 2026 | 6.26 | 6.32 | 6.20 | 6.32 | 6.32 | 1.12% | 4,685,780 |
| Jan 20, 2026 | 6.25 | 6.35 | 6.19 | 6.25 | 6.25 | - | 5,369,928 |
| Jan 19, 2026 | 6.11 | 6.28 | 6.10 | 6.25 | 6.25 | 1.79% | 4,972,521 |
| Jan 16, 2026 | 6.27 | 6.29 | 6.08 | 6.14 | 6.14 | -1.44% | 5,582,906 |
| Jan 15, 2026 | 6.24 | 6.35 | 6.20 | 6.23 | 6.23 | -0.64% | 4,902,796 |
| Jan 14, 2026 | 6.38 | 6.42 | 6.10 | 6.27 | 6.27 | -1.42% | 5,829,240 |
| Jan 13, 2026 | 6.35 | 6.45 | 6.27 | 6.36 | 6.36 | 0.63% | 7,047,039 |
| Jan 12, 2026 | 6.28 | 6.38 | 6.25 | 6.32 | 6.32 | 1.61% | 5,572,823 |
| Jan 9, 2026 | 6.17 | 6.27 | 6.10 | 6.22 | 6.22 | 0.81% | 7,115,801 |
| Jan 8, 2026 | 6.01 | 6.24 | 6.00 | 6.17 | 6.17 | 2.15% | 6,284,190 |
| Jan 7, 2026 | 6.13 | 6.20 | 6.03 | 6.04 | 6.04 | -1.47% | 5,508,058 |
| Jan 6, 2026 | 6.17 | 6.26 | 6.06 | 6.13 | 6.13 | -0.81% | 7,488,900 |
| Jan 5, 2026 | 6.23 | 6.37 | 6.13 | 6.18 | 6.18 | -0.80% | 8,143,600 |
| Dec 31, 2025 | 6.20 | 6.27 | 6.08 | 6.23 | 6.23 | 0.81% | 3,472,350 |
| Dec 30, 2025 | 6.25 | 6.32 | 6.16 | 6.18 | 6.18 | -1.90% | 4,162,360 |
| Dec 29, 2025 | 6.27 | 6.35 | 6.20 | 6.30 | 6.30 | 0.64% | 3,432,629 |
| Dec 26, 2025 | 6.44 | 6.45 | 6.23 | 6.26 | 6.26 | -2.49% | 4,484,996 |
| Dec 25, 2025 | 6.40 | 6.45 | 6.31 | 6.42 | 6.42 | 0.94% | 4,759,070 |
| Dec 24, 2025 | 6.26 | 6.40 | 6.24 | 6.36 | 6.36 | 1.60% | 3,600,888 |
| Dec 23, 2025 | 6.37 | 6.42 | 6.16 | 6.26 | 6.26 | -1.88% | 4,195,750 |
| Dec 22, 2025 | 6.51 | 6.60 | 6.35 | 6.38 | 6.38 | -1.09% | 5,646,400 |
| Dec 19, 2025 | 6.22 | 6.50 | 6.22 | 6.45 | 6.45 | 3.37% | 4,844,900 |
| Dec 18, 2025 | 6.05 | 6.32 | 6.01 | 6.24 | 6.24 | 2.30% | 4,851,360 |
| Dec 17, 2025 | 6.02 | 6.15 | 5.94 | 6.10 | 6.10 | 0.99% | 4,147,073 |
| Dec 16, 2025 | 6.16 | 6.22 | 6.04 | 6.04 | 6.04 | -2.27% | 4,757,120 |
| Dec 15, 2025 | 6.04 | 6.27 | 6.04 | 6.18 | 6.18 | 0.32% | 6,259,420 |
| Dec 12, 2025 | 6.31 | 6.40 | 6.11 | 6.16 | 6.16 | -2.38% | 4,684,246 |
| Dec 11, 2025 | 6.60 | 6.60 | 6.30 | 6.31 | 6.31 | -4.39% | 5,989,095 |
| Dec 10, 2025 | 6.76 | 6.79 | 6.56 | 6.60 | 6.60 | -2.37% | 3,975,380 |
| Dec 9, 2025 | 6.88 | 6.90 | 6.74 | 6.76 | 6.76 | -1.60% | 3,615,150 |
| Dec 8, 2025 | 6.72 | 6.99 | 6.72 | 6.87 | 6.87 | 2.23% | 4,884,500 |
| Dec 5, 2025 | 6.49 | 6.78 | 6.47 | 6.72 | 6.72 | 3.38% | 5,664,878 |
| Dec 4, 2025 | 6.64 | 6.65 | 6.46 | 6.50 | 6.50 | -1.96% | 4,392,800 |
| Dec 3, 2025 | 6.70 | 6.72 | 6.53 | 6.63 | 6.63 | -0.75% | 4,131,800 |
| Dec 2, 2025 | 6.72 | 6.72 | 6.56 | 6.68 | 6.68 | -0.15% | 4,885,017 |
| Dec 1, 2025 | 6.87 | 6.93 | 6.68 | 6.69 | 6.69 | -2.48% | 4,935,278 |
| Nov 28, 2025 | 6.81 | 6.87 | 6.66 | 6.86 | 6.86 | 0.88% | 4,602,300 |
| Nov 27, 2025 | 6.65 | 6.84 | 6.64 | 6.80 | 6.80 | 1.95% | 5,200,011 |
| Nov 26, 2025 | 6.71 | 6.90 | 6.64 | 6.67 | 6.67 | -0.30% | 6,339,170 |
| Nov 25, 2025 | 6.63 | 6.76 | 6.54 | 6.69 | 6.69 | 2.61% | 6,982,010 |
| Nov 24, 2025 | 6.45 | 6.58 | 6.36 | 6.52 | 6.52 | 1.72% | 6,609,330 |
| Nov 21, 2025 | 6.78 | 6.91 | 6.37 | 6.41 | 6.41 | -6.70% | 8,036,241 |
| Nov 20, 2025 | 6.99 | 7.02 | 6.78 | 6.87 | 6.87 | -1.29% | 6,654,641 |
| Nov 19, 2025 | 7.22 | 7.23 | 6.90 | 6.96 | 6.96 | -3.33% | 6,286,622 |
| Nov 18, 2025 | 7.20 | 7.22 | 7.07 | 7.20 | 7.20 | 0.28% | 5,387,780 |
| Nov 17, 2025 | 7.32 | 7.36 | 7.12 | 7.18 | 7.18 | -0.14% | 5,041,991 |
| Nov 14, 2025 | 7.10 | 7.27 | 7.04 | 7.19 | 7.19 | 0.84% | 3,729,020 |
| Nov 13, 2025 | 7.20 | 7.20 | 7.00 | 7.13 | 7.13 | 0.85% | 3,454,227 |