Jiangsu Nanfang Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.63	6.78	6.60	6.68	6.68	0.45%	4,809,815
Feb 12, 2026	6.75	6.78	6.60	6.65	6.65	-1.77%	5,893,051
Feb 11, 2026	6.78	6.83	6.70	6.77	6.77	-0.29%	4,555,599
Feb 10, 2026	6.80	6.85	6.71	6.79	6.79	0.15%	5,160,146
Feb 9, 2026	6.69	6.80	6.63	6.78	6.78	2.57%	5,898,001
Feb 6, 2026	6.54	6.70	6.47	6.61	6.61	0.76%	6,422,380
Feb 5, 2026	6.57	6.64	6.53	6.56	6.56	-	5,501,182
Feb 4, 2026	6.58	6.65	6.50	6.56	6.56	-0.15%	9,470,991
Feb 3, 2026	6.63	6.70	6.50	6.57	6.57	-0.90%	16,677,410
Feb 2, 2026	6.33	6.87	6.29	6.63	6.63	5.41%	19,118,770
Jan 30, 2026	6.13	6.39	6.13	6.29	6.29	1.94%	8,734,466
Jan 29, 2026	6.18	6.34	6.09	6.17	6.17	0.16%	7,321,458
Jan 28, 2026	6.39	6.43	6.15	6.16	6.16	-3.60%	6,832,259
Jan 27, 2026	6.50	6.52	6.18	6.39	6.39	-1.84%	6,684,391
Jan 26, 2026	6.63	6.70	6.40	6.51	6.51	0.77%	7,902,850
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