Jiangsu Nanfang Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	7.24	7.24	6.96	7.04	7.04	-1.40%	7,032,500
Mar 25, 2026	6.95	7.25	6.92	7.14	7.14	2.73%	7,790,700
Mar 24, 2026	6.74	6.96	6.56	6.95	6.95	6.27%	10,425,830
Mar 23, 2026	6.96	6.96	6.49	6.54	6.54	-6.44%	11,220,030
Mar 20, 2026	7.28	7.29	6.97	6.99	6.99	-4.25%	10,655,430
Mar 19, 2026	7.50	7.57	7.23	7.30	7.30	-3.95%	10,385,890
Mar 18, 2026	7.42	7.63	7.29	7.60	7.60	2.70%	11,902,670
Mar 17, 2026	7.39	7.75	7.30	7.40	7.40	0.14%	10,664,920
Mar 16, 2026	7.29	7.42	7.20	7.39	7.39	0.54%	8,666,827
Mar 13, 2026	7.32	7.50	7.28	7.35	7.35	0.82%	11,308,400
Mar 12, 2026	7.28	7.43	7.18	7.29	7.29	0.28%	10,800,427
Mar 11, 2026	7.25	7.33	7.10	7.27	7.27	2.11%	16,120,970
Mar 10, 2026	6.91	7.26	6.80	7.12	7.12	5.17%	17,395,300
Mar 9, 2026	6.70	7.00	6.68	6.77	6.77	-2.73%	27,175,120
Mar 6, 2026	6.36	6.96	6.35	6.96	6.96	9.95%	20,652,420
Mar 5, 2026	6.55	6.64	6.29	6.33	6.33	1.93%	6,124,828
Mar 4, 2026	6.26	6.36	6.16	6.21	6.21	-1.74%	5,798,109
Mar 3, 2026	6.52	6.61	6.26	6.32	6.32	-2.77%	6,700,521
Mar 2, 2026	6.75	6.76	6.40	6.50	6.50	-3.42%	8,018,080
Feb 27, 2026	6.71	6.79	6.69	6.73	6.73	-0.74%	4,461,394
Feb 26, 2026	6.84	6.90	6.70	6.78	6.78	-1.02%	5,092,400
Feb 25, 2026	6.88	6.95	6.81	6.85	6.85	-0.44%	4,869,409
Feb 24, 2026	6.80	6.89	6.68	6.88	6.88	2.99%	6,629,379
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