Jiangsu Nanfang Medical Co., Ltd. (SHA:603880)
China · Delayed Price · Currency is CNY 8.33
+0.19 (2.33%)
May 28, 2026, 3:00 PM CST
Jiangsu Nanfang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.10 | 8.47 | 7.98 | 8.38 | - | 2.95% | 8,032,690 |
| 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 |
| Apr 3, 2026 | 6.72 | 6.79 | 6.34 | 6.44 | 6.44 | -5.29% | 9,080,460 |
| Apr 2, 2026 | 7.05 | 7.06 | 6.71 | 6.80 | 6.80 | -3.13% | 6,561,812 |
| Apr 1, 2026 | 7.18 | 7.18 | 6.91 | 7.02 | 7.02 | -0.43% | 6,610,915 |
| Mar 31, 2026 | 7.20 | 7.28 | 7.00 | 7.05 | 7.05 | -2.49% | 6,232,185 |
| Mar 30, 2026 | 7.09 | 7.39 | 7.07 | 7.23 | 7.23 | 0.70% | 9,123,030 |
| Mar 27, 2026 | 6.84 | 7.18 | 6.84 | 7.18 | 7.18 | 1.99% | 7,431,630 |
| 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 |