Nanfang Ventilator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.07	15.06	13.07	14.42	-	0.07%	20,580,300
Jan 21, 2026	14.30	14.74	14.10	14.41	14.41	0.07%	35,330,380
Jan 20, 2026	14.40	15.08	14.16	14.40	14.40	-1.30%	59,670,700
Jan 19, 2026	13.92	15.15	13.80	14.59	14.59	3.33%	57,674,070
Jan 16, 2026	13.07	14.49	13.07	14.12	14.12	9.20%	73,500,490
Jan 15, 2026	13.47	13.76	12.66	12.93	12.93	-5.41%	42,329,250
Jan 14, 2026	13.04	14.82	12.98	13.67	13.67	4.75%	70,299,750
Jan 13, 2026	14.14	14.15	12.98	13.05	13.05	-9.06%	55,178,200
Jan 12, 2026	13.51	15.00	13.12	14.35	14.35	7.09%	68,337,285
Jan 9, 2026	13.05	14.16	12.86	13.40	13.40	2.52%	62,804,686
Jan 8, 2026	13.22	13.48	12.88	13.07	13.07	1.32%	62,417,120
Jan 7, 2026	12.35	13.05	12.23	12.90	12.90	3.37%	63,337,080
Jan 6, 2026	12.14	12.62	11.91	12.48	12.48	2.89%	39,535,400
Jan 5, 2026	12.20	12.49	11.83	12.13	12.13	-0.98%	37,422,100
Dec 31, 2025	11.68	12.68	11.47	12.25	12.25	4.70%	44,608,200
Dec 30, 2025	11.89	11.98	11.64	11.70	11.70	-1.76%	22,231,200
Dec 29, 2025	12.31	12.51	11.75	11.91	11.91	-5.18%	40,789,400
Dec 26, 2025	12.12	12.69	11.98	12.56	12.56	3.37%	54,325,080
Dec 25, 2025	12.16	13.08	12.13	12.15	12.15	0.16%	63,926,220
Dec 24, 2025	11.77	12.30	11.55	12.13	12.13	2.36%	54,371,910
Dec 23, 2025	11.16	11.95	10.96	11.85	11.85	5.80%	58,996,460
Dec 22, 2025	11.19	11.43	11.04	11.20	11.20	0.18%	27,732,420
Dec 19, 2025	11.50	11.77	11.17	11.18	11.18	-1.84%	33,618,302
Dec 18, 2025	11.58	11.95	11.04	11.39	11.39	-3.47%	55,275,370
Dec 17, 2025	11.33	12.64	10.48	11.80	11.80	5.55%	73,253,720
Dec 16, 2025	11.30	11.68	11.11	11.18	11.18	-0.89%	40,212,900
Dec 15, 2025	10.90	11.64	10.86	11.28	11.28	4.06%	47,947,000
Dec 12, 2025	10.13	10.95	10.10	10.84	10.84	6.80%	32,084,510
Dec 11, 2025	10.39	10.65	10.13	10.15	10.15	-2.03%	10,507,200
Dec 10, 2025	10.30	10.52	10.22	10.36	10.36	0.39%	8,699,000
Dec 9, 2025	10.61	10.61	10.31	10.32	10.32	-2.55%	10,851,300
Dec 8, 2025	10.60	10.70	10.46	10.59	10.59	-0.09%	13,997,310
Dec 5, 2025	10.06	10.64	10.03	10.60	10.60	4.85%	23,769,000
Dec 4, 2025	10.06	10.19	9.94	10.11	10.11	0.10%	9,353,900
Dec 3, 2025	10.24	10.24	10.03	10.10	10.10	-0.79%	8,425,202
Dec 2, 2025	10.35	10.35	10.08	10.18	10.18	-1.74%	8,924,900
Dec 1, 2025	10.35	10.42	10.29	10.36	10.36	0.10%	7,995,200
Nov 28, 2025	10.16	10.35	10.14	10.35	10.35	1.47%	8,993,800
Nov 27, 2025	10.20	10.32	10.13	10.20	10.20	-	7,920,320
Nov 26, 2025	10.38	10.41	10.14	10.20	10.20	-1.92%	11,181,400
Nov 25, 2025	10.37	10.54	10.28	10.40	10.40	1.17%	11,022,420
Nov 24, 2025	10.05	10.39	10.05	10.28	10.28	2.70%	14,594,300
Nov 21, 2025	10.27	10.44	10.01	10.01	10.01	-3.38%	13,946,500
Nov 20, 2025	10.50	10.58	10.30	10.36	10.36	-0.58%	12,503,500
Nov 19, 2025	10.69	10.81	10.40	10.42	10.42	-2.71%	15,913,710
Nov 18, 2025	11.15	11.16	10.63	10.71	10.71	-4.46%	22,048,000
Nov 17, 2025	11.03	11.24	11.01	11.21	11.21	1.08%	13,099,200
Nov 14, 2025	10.97	11.24	10.86	11.09	11.09	0.09%	15,566,300
Nov 13, 2025	10.96	11.15	10.69	11.08	11.08	0.54%	15,476,640
Nov 12, 2025	11.28	11.28	10.93	11.02	11.02	-2.30%	16,109,500