Jiangsu Nanfang Medical Co., Ltd. (SHA:603880)
China · Delayed Price · Currency is CNY 6.41
+0.23 (3.72%)
Jul 31, 2026, 3:00 PM CST
Jiangsu Nanfang Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.30 | 5.86 | 5.86 | -0.51% | 10,058,653 |
| Jul 20, 2026 | 6.47 | 6.64 | 5.78 | 5.89 | 5.89 | -7.39% | 10,563,797 |
| Jul 17, 2026 | 6.95 | 6.96 | 6.25 | 6.36 | 6.36 | -8.36% | 9,778,090 |
| Jul 16, 2026 | 6.72 | 7.13 | 6.72 | 6.94 | 6.94 | 1.46% | 6,404,986 |
| Jul 15, 2026 | 6.83 | 7.11 | 6.65 | 6.84 | 6.84 | 0.15% | 7,367,670 |
| Jul 14, 2026 | 6.75 | 6.86 | 6.53 | 6.83 | 6.83 | - | 7,478,841 |
| Jul 13, 2026 | 7.06 | 7.21 | 6.80 | 6.83 | 6.83 | -3.80% | 7,358,560 |
| Jul 10, 2026 | 7.10 | 7.29 | 7.06 | 7.10 | 7.10 | -1.39% | 8,989,660 |
| Jul 9, 2026 | 7.50 | 7.50 | 7.02 | 7.20 | 7.20 | -2.57% | 9,354,866 |
| Jul 8, 2026 | 8.06 | 8.12 | 7.31 | 7.39 | 7.39 | -8.43% | 12,730,460 |
| Jul 7, 2026 | 7.92 | 8.35 | 7.77 | 8.07 | 8.07 | 2.28% | 15,450,530 |
| Jul 6, 2026 | 7.54 | 8.03 | 7.51 | 7.89 | 7.89 | 3.41% | 15,092,375 |
| Jul 3, 2026 | 7.23 | 7.75 | 7.13 | 7.63 | 7.63 | 5.97% | 16,533,041 |
| Jul 2, 2026 | 7.24 | 7.75 | 7.20 | 7.20 | 7.20 | -0.83% | 21,815,127 |
| Jul 1, 2026 | 6.98 | 7.77 | 6.78 | 7.26 | 7.26 | 2.83% | 30,070,955 |
| Jun 30, 2026 | 7.85 | 7.85 | 6.97 | 7.06 | 7.06 | -8.79% | 28,894,484 |
| Jun 29, 2026 | 7.12 | 7.74 | 6.91 | 7.74 | 7.74 | 9.94% | 22,294,090 |
| Jun 26, 2026 | 7.48 | 7.68 | 6.98 | 7.04 | 7.04 | -6.51% | 12,185,290 |
| Jun 25, 2026 | 7.30 | 7.60 | 7.02 | 7.53 | 7.53 | 4.87% | 10,354,700 |
| Jun 24, 2026 | 7.78 | 7.83 | 7.01 | 7.18 | 7.18 | -6.87% | 12,111,050 |
| Jun 23, 2026 | 7.63 | 7.90 | 7.52 | 7.71 | 7.71 | 2.94% | 8,305,363 |
| Jun 22, 2026 | 7.68 | 8.00 | 7.32 | 7.49 | 7.49 | -2.73% | 10,520,360 |
| Jun 18, 2026 | 7.99 | 8.27 | 7.61 | 7.70 | 7.70 | -4.47% | 15,773,310 |
| 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 |