Nanfang Ventilator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.86	14.93	14.44	14.48	14.48	-3.47%	17,031,100
Mar 5, 2026	14.76	15.18	14.67	15.00	15.00	3.81%	19,029,934
Mar 4, 2026	14.00	14.79	14.00	14.45	14.45	1.40%	16,784,630
Mar 3, 2026	15.65	15.70	14.19	14.25	14.25	-8.24%	26,741,580
Mar 2, 2026	15.50	15.99	15.39	15.53	15.53	-2.82%	25,870,304
Feb 27, 2026	14.83	16.13	14.73	15.98	15.98	6.75%	41,823,310
Feb 26, 2026	14.67	15.16	14.67	14.97	14.97	2.39%	31,119,470
Feb 25, 2026	14.32	14.74	14.20	14.62	14.62	1.46%	15,574,000
Feb 24, 2026	14.29	14.55	14.02	14.41	14.41	2.05%	15,985,040
Feb 13, 2026	14.15	14.40	13.92	14.12	14.12	-0.84%	14,574,100
Feb 12, 2026	13.75	14.59	13.75	14.24	14.24	3.79%	23,870,700
Feb 11, 2026	13.99	14.33	13.71	13.72	13.72	-2.14%	15,446,400
Feb 10, 2026	14.42	14.56	14.00	14.02	14.02	-1.82%	12,889,900
Feb 9, 2026	14.15	14.36	13.91	14.28	14.28	2.59%	15,351,400
Feb 6, 2026	13.91	14.20	13.76	13.92	13.92	-0.78%	15,241,900
Feb 5, 2026	14.45	14.59	13.91	14.03	14.03	-4.10%	20,964,200
Feb 4, 2026	14.90	15.09	14.31	14.63	14.63	-2.14%	23,506,800
Feb 3, 2026	14.20	15.06	14.00	14.95	14.95	7.55%	33,245,630
Feb 2, 2026	14.29	14.63	13.85	13.90	13.90	-4.40%	26,486,600
Jan 30, 2026	14.81	15.14	14.24	14.54	14.54	-3.20%	32,339,300
Jan 29, 2026	15.47	15.98	14.95	15.02	15.02	-3.35%	38,064,100
Jan 28, 2026	16.30	16.50	15.24	15.54	15.54	-4.37%	41,921,650
Jan 27, 2026	16.72	16.78	15.81	16.25	16.25	-1.81%	45,352,240
Jan 26, 2026	15.98	17.88	15.60	16.55	16.55	4.95%	95,266,710
Jan 23, 2026	14.19	16.43	14.11	15.77	15.77	10.28%	74,341,220
Jan 22, 2026	14.60	15.06	14.16	14.30	14.30	-0.76%	33,184,920
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