Jiangsu Nanfang Medical Co., Ltd. (SHA:603880)
China · Delayed Price · Currency is CNY 7.89
+0.17 (2.20%)
Oct 28, 2026, 11:29 AM CST
Jiangsu Nanfang Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.70 | 7.95 | 7.65 | 7.89 | 7.89 | 2.20% | 4,041,577 |
| Oct 27, 2026 | 7.63 | 7.95 | 7.62 | 7.72 | 7.72 | 0.92% | 9,456,970 |
| Oct 26, 2026 | 7.72 | 7.87 | 7.46 | 7.65 | 7.65 | -2.17% | 6,425,569 |
| Oct 23, 2026 | 7.87 | 7.97 | 7.31 | 7.82 | 7.82 | -2.49% | 10,738,420 |
| Oct 22, 2026 | 8.46 | 8.46 | 7.93 | 8.02 | 8.02 | -3.26% | 7,252,150 |
| Oct 21, 2026 | 8.27 | 8.44 | 8.02 | 8.29 | 8.29 | 2.35% | 6,799,960 |
| Oct 20, 2026 | 8.07 | 8.27 | 8.01 | 8.10 | 8.10 | 0.12% | 7,533,100 |
| Oct 19, 2026 | 7.98 | 8.29 | 7.54 | 8.09 | 8.09 | 0.37% | 13,462,820 |
| Oct 16, 2026 | 8.14 | 8.60 | 7.92 | 8.06 | 8.06 | -0.49% | 8,814,467 |
| Oct 15, 2026 | 8.24 | 8.24 | 7.95 | 8.10 | 8.10 | -2.29% | 6,485,456 |
| Oct 14, 2026 | 8.64 | 8.64 | 8.25 | 8.29 | 8.29 | -2.70% | 4,833,300 |
| Oct 13, 2026 | 8.47 | 8.65 | 8.08 | 8.52 | 8.52 | -0.47% | 7,737,342 |
| Oct 12, 2026 | 8.50 | 8.77 | 8.36 | 8.56 | 8.56 | - | 7,262,830 |
| Oct 9, 2026 | 8.32 | 8.56 | 7.89 | 8.56 | 8.56 | 3.26% | 9,590,270 |
| Oct 8, 2026 | 8.48 | 8.58 | 8.17 | 8.29 | 8.29 | -1.89% | 6,933,510 |
| 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 |