Jiangsu Nanfang Medical Co., Ltd. (SHA:603880)
China · Delayed Price · Currency is CNY 7.73
-0.33 (-4.09%)
Jun 18, 2026, 1:25 PM CST
Jiangsu Nanfang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.99 | 8.27 | 7.61 | 7.72 | - | -4.22% | 11,823,525 |
| Jun 17, 2026 | 7.40 | 8.06 | 7.25 | 8.06 | 8.06 | 9.96% | 7,564,182 |
| Jun 16, 2026 | 7.33 | 7.37 | 7.06 | 7.33 | 7.33 | - | 6,064,477 |
| Jun 15, 2026 | 7.61 | 7.81 | 7.28 | 7.33 | 7.33 | -3.30% | 6,391,969 |
| Jun 12, 2026 | 7.56 | 7.78 | 7.40 | 7.58 | 7.58 | 0.53% | 4,907,600 |
| Jun 11, 2026 | 7.65 | 7.70 | 7.40 | 7.54 | 7.54 | -1.57% | 5,078,800 |
| Jun 10, 2026 | 7.86 | 8.02 | 7.51 | 7.66 | 7.66 | -2.54% | 4,945,850 |
| Jun 9, 2026 | 8.01 | 8.06 | 7.73 | 7.86 | 7.86 | 0.13% | 5,374,130 |
| Jun 8, 2026 | 7.52 | 8.07 | 7.52 | 7.85 | 7.85 | -1.26% | 7,124,450 |
| Jun 5, 2026 | 7.90 | 8.08 | 7.70 | 7.95 | 7.95 | 0.51% | 4,939,536 |
| Jun 4, 2026 | 8.10 | 8.19 | 7.78 | 7.91 | 7.91 | -2.47% | 6,681,568 |
| Jun 3, 2026 | 8.13 | 8.35 | 8.03 | 8.11 | 8.11 | -0.49% | 6,133,110 |
| Jun 2, 2026 | 8.18 | 8.29 | 8.02 | 8.15 | 8.15 | -0.97% | 6,368,280 |
| Jun 1, 2026 | 8.19 | 8.56 | 8.01 | 8.23 | 8.23 | - | 8,318,512 |
| May 29, 2026 | 8.53 | 8.80 | 8.03 | 8.23 | 8.23 | -1.20% | 9,407,566 |
| May 28, 2026 | 8.10 | 8.47 | 7.98 | 8.33 | 8.33 | 2.33% | 8,179,990 |
| May 27, 2026 | 8.33 | 8.48 | 8.02 | 8.14 | 8.14 | -2.86% | 9,007,950 |
| May 26, 2026 | 8.78 | 8.86 | 8.33 | 8.38 | 8.38 | -3.90% | 11,075,320 |
| May 25, 2026 | 8.74 | 9.10 | 8.38 | 8.72 | 8.72 | -0.46% | 17,890,050 |
| May 22, 2026 | 8.14 | 8.91 | 8.05 | 8.76 | 8.76 | 8.15% | 14,129,560 |
| May 21, 2026 | 8.40 | 8.61 | 8.05 | 8.10 | 8.10 | -3.91% | 7,543,812 |
| May 20, 2026 | 8.42 | 8.56 | 8.26 | 8.43 | 8.43 | -0.82% | 6,910,056 |
| May 19, 2026 | 8.48 | 8.60 | 8.30 | 8.50 | 8.50 | 1.19% | 10,103,890 |
| May 18, 2026 | 8.68 | 8.74 | 8.15 | 8.40 | 8.40 | -2.10% | 13,996,620 |
| May 15, 2026 | 8.51 | 8.88 | 8.41 | 8.58 | 8.58 | 0.23% | 14,828,070 |
| May 14, 2026 | 8.37 | 8.96 | 8.34 | 8.56 | 8.56 | 1.06% | 14,280,120 |
| May 13, 2026 | 8.04 | 8.79 | 7.96 | 8.47 | 8.47 | 6.01% | 20,967,450 |
| May 12, 2026 | 7.96 | 8.07 | 7.86 | 7.99 | 7.99 | 0.38% | 9,660,740 |
| May 11, 2026 | 7.80 | 8.03 | 7.71 | 7.96 | 7.96 | 2.84% | 11,981,960 |
| May 8, 2026 | 7.71 | 7.81 | 7.62 | 7.74 | 7.74 | 0.39% | 7,120,404 |
| May 7, 2026 | 7.53 | 7.79 | 7.45 | 7.71 | 7.71 | 2.39% | 12,965,480 |
| May 6, 2026 | 7.45 | 7.65 | 7.35 | 7.53 | 7.53 | 1.07% | 13,060,731 |
| Apr 30, 2026 | 7.05 | 7.48 | 7.05 | 7.45 | 7.45 | 4.78% | 11,242,120 |
| Apr 29, 2026 | 6.70 | 7.21 | 6.61 | 7.11 | 7.11 | 6.76% | 11,404,440 |
| Apr 28, 2026 | 6.54 | 6.70 | 6.42 | 6.66 | 6.66 | 1.83% | 9,632,285 |
| Apr 27, 2026 | 6.43 | 6.56 | 6.28 | 6.54 | 6.54 | 2.03% | 6,309,482 |
| Apr 24, 2026 | 6.30 | 6.47 | 6.26 | 6.41 | 6.41 | 1.75% | 4,447,279 |
| Apr 23, 2026 | 6.35 | 6.44 | 6.25 | 6.30 | 6.30 | -1.41% | 4,490,552 |
| Apr 22, 2026 | 6.35 | 6.50 | 6.35 | 6.39 | 6.39 | -0.93% | 4,131,042 |
| Apr 21, 2026 | 6.43 | 6.54 | 6.43 | 6.45 | 6.45 | -0.92% | 4,839,159 |
| Apr 20, 2026 | 6.40 | 6.52 | 6.33 | 6.51 | 6.51 | 1.72% | 5,363,099 |
| Apr 17, 2026 | 6.47 | 6.53 | 6.31 | 6.40 | 6.40 | -0.93% | 8,611,209 |
| Apr 16, 2026 | 6.34 | 6.51 | 6.25 | 6.46 | 6.46 | 2.22% | 6,460,706 |
| Apr 15, 2026 | 6.49 | 6.49 | 6.29 | 6.32 | 6.32 | -0.94% | 5,331,700 |
| Apr 14, 2026 | 6.57 | 6.61 | 6.24 | 6.38 | 6.38 | -3.04% | 9,588,405 |
| Apr 13, 2026 | 6.56 | 6.60 | 6.38 | 6.58 | 6.58 | 0.77% | 6,713,610 |
| Apr 10, 2026 | 6.53 | 6.59 | 6.40 | 6.53 | 6.53 | 0.62% | 5,557,800 |
| Apr 9, 2026 | 6.85 | 6.85 | 6.38 | 6.49 | 6.49 | -4.84% | 9,685,100 |
| Apr 8, 2026 | 6.79 | 6.93 | 6.71 | 6.82 | 6.82 | 2.56% | 6,572,046 |
| Apr 7, 2026 | 6.44 | 6.73 | 6.40 | 6.65 | 6.65 | 3.26% | 7,296,585 |