Nanfang Ventilator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.19	15.30	13.66	13.78	13.78	-9.93%	32,059,100
May 28, 2026	15.61	15.83	14.90	15.30	15.30	-1.48%	25,094,510
May 27, 2026	16.43	17.30	15.31	15.53	15.53	-5.07%	35,259,303
May 26, 2026	17.07	17.16	15.90	16.36	16.36	-4.33%	35,421,603
May 25, 2026	16.24	18.08	16.04	17.10	17.10	5.88%	50,140,454
May 22, 2026	15.51	16.32	15.50	16.15	16.15	5.14%	29,164,507
May 21, 2026	16.86	16.86	15.20	15.36	15.36	-8.35%	41,702,530
May 20, 2026	16.85	17.60	16.55	16.76	16.76	-1.18%	37,595,750
May 19, 2026	15.75	17.17	15.34	16.96	16.96	8.30%	51,125,107
May 18, 2026	16.21	16.57	15.10	15.66	15.66	-4.34%	47,800,940
May 15, 2026	16.20	16.80	15.89	16.37	16.37	1.68%	53,717,245
May 14, 2026	15.94	17.35	15.94	16.10	16.10	1.00%	64,465,820
May 13, 2026	15.81	16.30	15.57	15.94	15.94	-1.73%	67,892,058
May 12, 2026	13.45	16.22	13.44	16.22	16.22	19.97%	86,391,749
May 11, 2026	13.67	13.80	13.29	13.52	13.52	-0.95%	20,252,780
May 8, 2026	13.49	13.74	13.39	13.65	13.65	0.15%	11,027,156
May 7, 2026	13.84	13.97	13.48	13.63	13.63	-2.01%	14,988,610
May 6, 2026	13.50	14.07	13.39	13.91	13.91	2.88%	16,180,957
Apr 30, 2026	13.07	13.60	13.00	13.52	13.52	3.36%	16,888,378
Apr 29, 2026	12.80	13.18	12.78	13.08	13.08	2.11%	9,337,017
Apr 28, 2026	12.99	13.19	12.68	12.81	12.81	-2.88%	11,712,151
Apr 27, 2026	13.12	13.33	12.96	13.19	13.19	-0.30%	11,418,209
Apr 24, 2026	13.63	13.73	13.14	13.23	13.23	-3.36%	12,267,500
Apr 23, 2026	14.14	14.19	13.47	13.69	13.69	-3.59%	14,590,376
Apr 22, 2026	14.02	14.28	13.65	14.20	14.20	0.35%	16,350,004
Apr 21, 2026	14.50	14.60	14.02	14.15	14.15	-3.21%	14,910,970
Apr 20, 2026	14.15	14.87	14.00	14.62	14.62	2.74%	22,262,900
Apr 17, 2026	14.37	14.40	13.99	14.23	14.23	-2.20%	18,736,290
Apr 16, 2026	15.11	15.36	14.42	14.55	14.55	-2.15%	21,402,000
Apr 15, 2026	14.73	15.07	14.60	14.87	14.87	1.29%	23,891,034
Apr 14, 2026	14.18	14.97	13.88	14.68	14.68	5.23%	30,677,800
Apr 13, 2026	13.84	14.04	13.70	13.95	13.95	0.79%	10,735,200
Apr 10, 2026	13.86	14.61	13.82	13.84	13.84	0.07%	18,837,850
Apr 9, 2026	13.48	13.95	13.41	13.83	13.83	1.32%	16,682,200
Apr 8, 2026	12.88	13.65	12.83	13.65	13.65	8.85%	20,402,000
Apr 7, 2026	12.24	12.60	12.24	12.54	12.54	2.62%	8,843,200
Apr 3, 2026	12.88	12.88	12.20	12.22	12.22	-4.08%	9,437,800
Apr 2, 2026	13.20	13.20	12.66	12.74	12.74	-3.63%	10,382,700
Apr 1, 2026	13.30	13.58	13.00	13.22	13.22	0.76%	14,711,330
Mar 31, 2026	13.26	13.75	13.08	13.12	13.12	-0.83%	19,263,000
Mar 30, 2026	13.01	13.32	12.80	13.23	13.23	0.08%	13,858,800
Mar 27, 2026	12.30	13.30	12.22	13.22	13.22	5.51%	22,085,060
Mar 26, 2026	12.70	12.84	12.32	12.53	12.53	-1.34%	14,419,500
Mar 25, 2026	11.79	12.72	11.79	12.70	12.70	7.54%	27,934,160
Mar 24, 2026	12.32	12.39	11.20	11.81	11.81	-2.07%	27,426,200
Mar 23, 2026	12.30	12.83	11.82	12.06	12.06	-4.74%	25,493,930
Mar 20, 2026	13.40	13.72	12.33	12.66	12.66	-3.80%	36,779,860
Mar 19, 2026	12.72	14.01	12.72	13.16	13.16	1.08%	47,857,910
Mar 18, 2026	12.47	13.13	12.17	13.02	13.02	6.46%	18,104,520
Mar 17, 2026	13.21	13.38	12.18	12.23	12.23	-4.38%	17,185,600