Nanfang Ventilator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.94	9.99	8.67	9.35	9.35	6.61%	29,763,140
Jul 9, 2026	8.90	9.20	8.38	8.77	8.77	-1.35%	19,819,676
Jul 8, 2026	9.16	9.23	8.85	8.89	8.89	-3.37%	12,188,000
Jul 7, 2026	9.56	9.74	9.09	9.20	9.20	-4.66%	16,328,200
Jul 6, 2026	10.02	10.10	9.63	9.65	9.65	-3.40%	14,431,200
Jul 3, 2026	9.78	10.20	9.73	9.99	9.99	2.04%	15,115,600
Jul 2, 2026	9.91	10.23	9.74	9.79	9.79	-2.20%	16,796,300
Jul 1, 2026	10.10	10.29	9.90	10.01	10.01	-0.89%	18,323,600
Jun 30, 2026	9.79	10.15	9.60	10.10	10.10	3.17%	18,547,300
Jun 29, 2026	9.85	9.95	9.32	9.79	9.79	-0.91%	25,780,500
Jun 26, 2026	10.55	10.56	9.88	9.88	9.88	-6.53%	23,395,028
Jun 25, 2026	11.00	11.00	10.31	10.57	10.57	-4.17%	23,102,700
Jun 24, 2026	11.64	11.70	10.83	11.03	11.03	-5.73%	24,398,874
Jun 23, 2026	12.79	12.79	11.62	11.70	11.70	-1.18%	20,010,763
Jun 22, 2026	12.27	12.36	11.45	11.84	11.84	-3.74%	22,462,103
Jun 18, 2026	12.02	12.69	11.94	12.30	12.30	1.65%	17,188,710
Jun 17, 2026	12.08	12.42	12.02	12.10	12.10	-1.71%	14,349,312
Jun 16, 2026	12.16	12.41	11.97	12.31	12.31	0.41%	16,013,100
Jun 15, 2026	12.01	12.30	11.90	12.26	12.26	4.97%	14,821,400
Jun 12, 2026	11.91	12.14	11.68	11.68	11.68	0.52%	16,193,248
Jun 11, 2026	11.88	12.00	11.55	11.62	11.62	-3.01%	12,500,200
Jun 10, 2026	12.63	12.65	11.73	11.98	11.98	-6.11%	19,829,700
Jun 9, 2026	12.51	12.78	12.32	12.76	12.76	3.91%	15,313,800
Jun 8, 2026	12.92	13.18	12.10	12.28	12.28	-8.97%	24,521,900
Jun 5, 2026	13.59	13.93	13.18	13.49	13.49	-1.17%	19,738,900
Jun 4, 2026	14.56	14.71	13.60	13.65	13.65	-6.25%	28,470,500
Jun 3, 2026	13.56	15.28	13.35	14.56	14.56	9.06%	38,956,591
Jun 2, 2026	13.55	13.64	12.90	13.35	13.35	-1.48%	20,454,200
Jun 1, 2026	13.70	14.22	13.46	13.55	13.55	-1.67%	19,187,010
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