Nanfang Ventilator Co., Ltd. (SHE:300004)
China · Delayed Price · Currency is CNY 9.17
-0.32 (-3.37%)
Aug 25, 2026, 3:04 PM CST
Nanfang Ventilator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.45 | 9.50 | 9.12 | 9.17 | 9.17 | -3.37% | 45,373,266 |
| Aug 24, 2026 | 9.98 | 10.38 | 9.35 | 9.49 | 9.49 | -3.95% | 73,108,355 |
| Aug 21, 2026 | 8.78 | 10.54 | 8.58 | 9.88 | 9.88 | 12.53% | 94,192,210 |
| Aug 20, 2026 | 8.30 | 9.36 | 7.96 | 8.78 | 8.78 | 5.91% | 56,644,971 |
| Aug 19, 2026 | 9.08 | 9.09 | 8.25 | 8.29 | 8.29 | -9.40% | 52,321,546 |
| Aug 18, 2026 | 8.50 | 9.36 | 8.36 | 9.15 | 9.15 | 6.40% | 65,829,804 |
| Aug 17, 2026 | 8.76 | 8.78 | 8.23 | 8.60 | 8.60 | -3.48% | 52,997,045 |
| Aug 14, 2026 | 8.43 | 9.15 | 8.28 | 8.91 | 8.91 | 6.83% | 60,039,733 |
| Aug 13, 2026 | 8.50 | 8.56 | 8.32 | 8.34 | 8.34 | -1.42% | 13,707,500 |
| Aug 12, 2026 | 8.27 | 8.49 | 8.24 | 8.46 | 8.46 | 2.30% | 13,662,600 |
| Aug 11, 2026 | 8.37 | 8.42 | 8.20 | 8.27 | 8.27 | -2.13% | 12,069,750 |
| Aug 10, 2026 | 8.48 | 8.51 | 8.28 | 8.45 | 8.45 | 0.12% | 14,451,000 |
| Aug 7, 2026 | 8.40 | 8.46 | 8.05 | 8.44 | 8.44 | 1.08% | 19,049,490 |
| Aug 6, 2026 | 8.31 | 8.41 | 8.14 | 8.35 | 8.35 | 0.24% | 16,413,700 |
| Aug 5, 2026 | 8.12 | 8.40 | 8.06 | 8.33 | 8.33 | 2.33% | 20,888,980 |
| Aug 4, 2026 | 7.89 | 8.18 | 7.84 | 8.14 | 8.14 | 3.56% | 23,019,942 |
| Aug 3, 2026 | 7.90 | 8.04 | 7.56 | 7.86 | 7.86 | 1.81% | 24,033,411 |
| 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 |