Nanfang Ventilator Co., Ltd. (SHE:300004)
China · Delayed Price · Currency is CNY 6.41
-0.11 (-1.69%)
Nov 3, 2026, 3:04 PM CST
Nanfang Ventilator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.50 | 6.62 | 6.35 | 6.41 | 6.41 | -1.69% | 10,924,400 |
| Nov 2, 2026 | 6.39 | 6.55 | 6.20 | 6.52 | 6.52 | 3.16% | 13,844,249 |
| Oct 30, 2026 | 6.50 | 6.75 | 6.31 | 6.32 | 6.32 | -4.68% | 14,028,200 |
| Oct 29, 2026 | 6.70 | 6.85 | 6.61 | 6.63 | 6.63 | -1.34% | 12,389,582 |
| Oct 28, 2026 | 6.60 | 6.77 | 6.48 | 6.72 | 6.72 | 2.44% | 12,240,300 |
| Oct 27, 2026 | 6.87 | 7.00 | 6.56 | 6.56 | 6.56 | -4.37% | 12,186,500 |
| Oct 26, 2026 | 6.95 | 7.02 | 6.80 | 6.86 | 6.86 | -2.00% | 10,760,100 |
| Oct 23, 2026 | 6.75 | 7.01 | 6.34 | 7.00 | 7.00 | 2.64% | 21,077,001 |
| Oct 22, 2026 | 7.07 | 7.15 | 6.82 | 6.82 | 6.82 | -3.54% | 10,207,284 |
| Oct 21, 2026 | 7.07 | 7.18 | 7.04 | 7.07 | 7.07 | 0.57% | 7,991,698 |
| Oct 20, 2026 | 6.93 | 7.13 | 6.90 | 7.03 | 7.03 | 1.01% | 8,185,505 |
| Oct 19, 2026 | 6.95 | 7.02 | 6.76 | 6.96 | 6.96 | -0.14% | 11,684,905 |
| Oct 16, 2026 | 7.03 | 7.17 | 6.90 | 6.97 | 6.97 | 1.16% | 13,274,830 |
| Oct 15, 2026 | 7.06 | 7.09 | 6.88 | 6.89 | 6.89 | -4.70% | 11,082,270 |
| Oct 14, 2026 | 7.40 | 7.42 | 7.18 | 7.23 | 7.23 | -2.56% | 8,970,900 |
| Oct 13, 2026 | 7.35 | 7.49 | 7.16 | 7.42 | 7.42 | - | 11,849,100 |
| Oct 12, 2026 | 7.50 | 7.55 | 7.38 | 7.42 | 7.42 | -1.46% | 7,814,114 |
| Oct 9, 2026 | 7.51 | 7.57 | 7.20 | 7.53 | 7.53 | - | 12,847,740 |
| Oct 8, 2026 | 7.60 | 7.74 | 7.43 | 7.53 | 7.53 | - | 9,490,745 |
| Sep 30, 2026 | 7.67 | 7.71 | 7.52 | 7.53 | 7.53 | -1.44% | 8,925,945 |
| Sep 29, 2026 | 7.72 | 7.76 | 7.57 | 7.64 | 7.64 | 0.39% | 8,669,200 |
| Sep 28, 2026 | 7.80 | 7.82 | 7.51 | 7.61 | 7.61 | -3.18% | 11,755,080 |
| Sep 24, 2026 | 7.98 | 8.00 | 7.82 | 7.86 | 7.86 | -1.38% | 9,115,306 |
| Sep 23, 2026 | 8.10 | 8.11 | 7.94 | 7.97 | 7.97 | -1.97% | 10,343,800 |
| Sep 22, 2026 | 8.26 | 8.30 | 8.09 | 8.13 | 8.13 | -1.09% | 12,741,100 |
| Sep 21, 2026 | 8.22 | 8.32 | 8.18 | 8.22 | 8.22 | -0.36% | 11,054,912 |
| Sep 18, 2026 | 8.23 | 8.26 | 8.12 | 8.25 | 8.25 | 0.98% | 13,556,800 |
| Sep 17, 2026 | 8.05 | 8.23 | 7.94 | 8.17 | 8.17 | 0.86% | 15,416,700 |
| Sep 16, 2026 | 7.80 | 8.25 | 7.74 | 8.10 | 8.10 | 3.85% | 19,866,700 |
| Sep 15, 2026 | 8.00 | 8.04 | 7.78 | 7.80 | 7.80 | -2.38% | 12,645,100 |
| Sep 14, 2026 | 7.94 | 8.06 | 7.87 | 7.99 | 7.99 | - | 11,757,500 |
| Sep 11, 2026 | 8.11 | 8.15 | 7.83 | 7.99 | 7.99 | -2.68% | 23,050,301 |
| Sep 10, 2026 | 8.38 | 8.38 | 8.20 | 8.21 | 8.21 | -2.96% | 17,348,300 |
| Sep 9, 2026 | 8.78 | 8.88 | 8.40 | 8.46 | 8.46 | -5.37% | 31,946,162 |
| Sep 8, 2026 | 9.23 | 9.25 | 8.90 | 8.94 | 8.94 | -2.61% | 29,326,712 |
| Sep 7, 2026 | 8.71 | 9.44 | 8.71 | 9.18 | 9.18 | 5.40% | 42,505,036 |
| Sep 4, 2026 | 9.07 | 9.35 | 8.68 | 8.71 | 8.71 | -4.07% | 38,659,613 |
| Sep 3, 2026 | 9.10 | 9.18 | 8.58 | 9.08 | 9.08 | 1.79% | 43,638,872 |
| Sep 2, 2026 | 8.64 | 9.18 | 8.58 | 8.92 | 8.92 | 2.29% | 36,850,216 |
| Sep 1, 2026 | 8.80 | 8.87 | 8.63 | 8.72 | 8.72 | -2.13% | 20,962,120 |
| Aug 31, 2026 | 8.40 | 8.92 | 8.33 | 8.91 | 8.91 | 3.01% | 33,314,931 |
| Aug 28, 2026 | 8.76 | 9.01 | 8.65 | 8.65 | 8.65 | -2.70% | 34,128,420 |
| Aug 27, 2026 | 8.87 | 8.94 | 8.69 | 8.89 | 8.89 | -0.11% | 35,402,936 |
| Aug 26, 2026 | 9.13 | 9.18 | 8.69 | 8.90 | 8.90 | -2.94% | 36,560,240 |
| 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 |