Nanfang Ventilator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.70	7.90	7.65	7.72	7.72	2.93%	20,570,500
Jul 30, 2026	7.79	7.98	7.44	7.50	7.50	-4.58%	17,788,563
Jul 29, 2026	7.72	7.91	7.43	7.86	7.86	1.81%	20,863,030
Jul 28, 2026	7.63	7.95	7.54	7.72	7.72	-0.77%	18,716,989
Jul 27, 2026	7.34	7.80	7.25	7.78	7.78	5.99%	15,843,050
Jul 24, 2026	7.39	7.58	7.20	7.34	7.34	-2.78%	16,124,700
Jul 23, 2026	7.25	7.63	7.21	7.55	7.55	3.85%	17,937,710
Jul 22, 2026	7.31	7.55	7.20	7.27	7.27	-1.89%	16,618,554
Jul 21, 2026	7.35	7.44	6.55	7.41	7.41	1.51%	29,475,896
Jul 20, 2026	7.87	7.98	7.14	7.30	7.30	-6.41%	22,464,810
Jul 17, 2026	8.36	8.41	7.69	7.80	7.80	-6.81%	19,431,610
Jul 16, 2026	8.40	8.69	8.25	8.37	8.37	-0.95%	15,156,500
Jul 15, 2026	8.47	8.82	8.30	8.45	8.45	-0.24%	12,562,763
Jul 14, 2026	8.33	8.52	8.05	8.47	8.47	1.68%	15,695,885
Jul 13, 2026	9.31	9.31	8.28	8.33	8.33	-10.91%	22,585,040
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