Nanfang Ventilator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	12.71	12.83	12.46	12.79	12.79	0.63%	12,074,100
Mar 13, 2026	12.70	13.28	12.63	12.71	12.71	-0.70%	16,908,400
Mar 12, 2026	13.50	13.55	12.73	12.80	12.80	-4.97%	26,298,000
Mar 11, 2026	14.06	14.18	13.42	13.47	13.47	-4.26%	19,902,800
Mar 10, 2026	14.00	14.24	13.85	14.07	14.07	2.03%	14,274,870
Mar 9, 2026	14.00	14.09	13.39	13.79	13.79	-4.77%	23,348,800
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