Jiangsu Nanfang Medical Co., Ltd. (SHA:603880)
China · Delayed Price · Currency is CNY 8.45
-0.18 (-2.09%)
Sep 30, 2026, 3:00 PM CST
Jiangsu Nanfang Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.60 | 8.90 | 8.40 | 8.45 | 8.45 | -2.09% | 6,801,140 |
| Sep 29, 2026 | 8.74 | 8.80 | 8.61 | 8.63 | 8.63 | -1.03% | 5,807,119 |
| Sep 28, 2026 | 9.13 | 9.19 | 8.62 | 8.72 | 8.72 | -4.39% | 8,185,442 |
| Sep 24, 2026 | 9.23 | 9.43 | 9.12 | 9.12 | 9.12 | -1.94% | 5,531,200 |
| Sep 23, 2026 | 9.25 | 9.36 | 8.99 | 9.30 | 9.30 | 0.22% | 9,091,920 |
| Sep 22, 2026 | 9.40 | 9.40 | 9.16 | 9.28 | 9.28 | 0.11% | 11,429,120 |
| Sep 21, 2026 | 8.88 | 9.30 | 8.57 | 9.27 | 9.27 | 4.39% | 19,254,180 |
| Sep 18, 2026 | 9.74 | 9.80 | 8.77 | 8.88 | 8.88 | -8.55% | 26,274,200 |
| Sep 17, 2026 | 9.95 | 10.07 | 9.46 | 9.71 | 9.71 | -2.51% | 9,241,957 |
| Sep 16, 2026 | 9.68 | 10.00 | 9.68 | 9.96 | 9.96 | 1.84% | 7,018,220 |
| Sep 15, 2026 | 9.88 | 10.01 | 9.65 | 9.78 | 9.78 | -0.91% | 5,243,751 |
| Sep 14, 2026 | 9.66 | 9.93 | 9.50 | 9.87 | 9.87 | 1.54% | 5,810,586 |
| Sep 11, 2026 | 9.63 | 10.13 | 9.46 | 9.72 | 9.72 | -2.11% | 9,509,486 |
| Sep 10, 2026 | 9.84 | 9.97 | 9.55 | 9.93 | 9.93 | 1.64% | 8,848,226 |
| Sep 9, 2026 | 10.01 | 10.20 | 9.72 | 9.77 | 9.77 | -2.50% | 9,343,716 |
| Sep 8, 2026 | 10.14 | 10.39 | 9.80 | 10.02 | 10.02 | -2.05% | 12,885,066 |
| Sep 7, 2026 | 9.68 | 10.27 | 9.44 | 10.23 | 10.23 | 5.79% | 12,861,130 |
| Sep 4, 2026 | 9.85 | 10.12 | 9.60 | 9.67 | 9.67 | -2.03% | 10,745,660 |
| Sep 3, 2026 | 9.86 | 9.96 | 9.70 | 9.87 | 9.87 | 1.13% | 9,592,065 |
| Sep 2, 2026 | 9.59 | 9.97 | 9.50 | 9.76 | 9.76 | 1.46% | 11,780,720 |
| Sep 1, 2026 | 9.60 | 9.86 | 9.36 | 9.62 | 9.62 | 0.94% | 13,315,956 |
| Aug 31, 2026 | 9.28 | 9.93 | 9.28 | 9.53 | 9.53 | -1.55% | 14,977,091 |
| Aug 28, 2026 | 9.25 | 10.15 | 9.17 | 9.68 | 9.68 | 4.88% | 25,158,090 |
| Aug 27, 2026 | 8.76 | 9.34 | 8.76 | 9.23 | 9.23 | 2.67% | 11,750,766 |
| Aug 26, 2026 | 8.79 | 9.20 | 8.65 | 8.99 | 8.99 | -0.55% | 12,319,798 |
| Aug 25, 2026 | 8.60 | 9.25 | 8.60 | 9.04 | 9.04 | 4.15% | 13,156,156 |
| Aug 24, 2026 | 8.60 | 9.24 | 8.48 | 8.68 | 8.68 | -0.23% | 15,704,583 |
| Aug 21, 2026 | 8.30 | 8.82 | 7.90 | 8.70 | 8.70 | 6.10% | 18,841,570 |
| Aug 20, 2026 | 8.14 | 8.44 | 7.98 | 8.20 | 8.20 | -2.96% | 21,104,061 |
| Aug 19, 2026 | 9.29 | 9.48 | 8.45 | 8.45 | 8.45 | -10.01% | 20,920,350 |
| Aug 18, 2026 | 9.35 | 9.72 | 9.01 | 9.39 | 9.39 | 6.22% | 35,022,467 |
| Aug 17, 2026 | 8.01 | 8.84 | 8.01 | 8.84 | 8.84 | 9.95% | 20,080,924 |
| Aug 14, 2026 | 8.11 | 8.29 | 7.90 | 8.04 | 8.04 | -1.83% | 10,055,886 |
| Aug 13, 2026 | 8.15 | 8.58 | 8.01 | 8.19 | 8.19 | 2.50% | 13,129,021 |
| Aug 12, 2026 | 7.77 | 8.17 | 7.50 | 7.99 | 7.99 | 2.83% | 8,691,629 |
| Aug 11, 2026 | 7.78 | 7.83 | 7.49 | 7.77 | 7.77 | 0.91% | 6,238,365 |
| Aug 10, 2026 | 7.54 | 7.78 | 7.33 | 7.70 | 7.70 | 2.94% | 10,471,495 |
| Aug 7, 2026 | 7.24 | 7.59 | 7.20 | 7.48 | 7.48 | 3.31% | 8,449,835 |
| Aug 6, 2026 | 7.51 | 7.61 | 7.20 | 7.24 | 7.24 | -2.03% | 11,817,585 |
| Aug 5, 2026 | 6.85 | 7.54 | 6.80 | 7.39 | 7.39 | 7.88% | 15,625,547 |
| Aug 4, 2026 | 6.75 | 6.94 | 6.66 | 6.85 | 6.85 | 3.32% | 5,049,629 |
| Aug 3, 2026 | 6.58 | 6.64 | 6.38 | 6.63 | 6.63 | 3.43% | 3,988,800 |
| Jul 31, 2026 | 6.20 | 6.50 | 6.20 | 6.41 | 6.41 | 3.72% | 4,312,000 |
| Jul 30, 2026 | 6.47 | 6.51 | 6.12 | 6.18 | 6.18 | -2.98% | 5,440,590 |
| Jul 29, 2026 | 6.58 | 6.70 | 6.22 | 6.37 | 6.37 | 0.47% | 5,622,100 |
| Jul 28, 2026 | 6.24 | 6.66 | 6.24 | 6.34 | 6.34 | 0.16% | 5,954,890 |
| Jul 27, 2026 | 5.80 | 6.38 | 5.80 | 6.33 | 6.33 | 7.84% | 6,075,480 |
| Jul 24, 2026 | 5.96 | 6.09 | 5.82 | 5.87 | 5.87 | -2.81% | 4,495,900 |
| Jul 23, 2026 | 5.74 | 6.10 | 5.66 | 6.04 | 6.04 | 5.23% | 6,858,800 |
| Jul 22, 2026 | 5.85 | 6.02 | 5.71 | 5.74 | 5.74 | -2.05% | 6,276,067 |