Nanfang Pump Industry Co., Ltd. (SHE:300145)
China · Delayed Price · Currency is CNY 4.380
-0.260 (-5.60%)
May 29, 2026, 3:04 PM CST
Nanfang Pump Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.99 | 4.99 | 4.43 | 4.46 | - | -3.88% | 32,255,700 |
| May 28, 2026 | 4.50 | 4.68 | 4.49 | 4.64 | 4.64 | 2.88% | 58,483,685 |
| May 27, 2026 | 4.66 | 4.73 | 4.48 | 4.51 | 4.51 | -3.63% | 57,088,401 |
| May 26, 2026 | 4.94 | 4.95 | 4.59 | 4.68 | 4.68 | -5.84% | 86,407,191 |
| May 25, 2026 | 5.11 | 5.17 | 4.93 | 4.97 | 4.97 | -1.97% | 54,570,060 |
| May 22, 2026 | 4.99 | 5.10 | 4.91 | 5.07 | 5.07 | 2.63% | 67,591,840 |
| May 21, 2026 | 5.30 | 5.33 | 4.91 | 4.94 | 4.94 | -7.14% | 110,329,300 |
| May 20, 2026 | 5.18 | 5.38 | 5.13 | 5.32 | 5.32 | 1.92% | 102,199,894 |
| May 19, 2026 | 5.10 | 5.23 | 5.02 | 5.22 | 5.22 | 1.75% | 70,047,054 |
| May 18, 2026 | 5.08 | 5.17 | 5.01 | 5.13 | 5.13 | 0.98% | 57,440,573 |
| May 15, 2026 | 5.11 | 5.28 | 4.96 | 5.08 | 5.08 | -0.20% | 93,018,001 |
| May 14, 2026 | 5.30 | 5.32 | 5.08 | 5.09 | 5.09 | -3.42% | 80,097,012 |
| May 13, 2026 | 5.08 | 5.33 | 5.02 | 5.27 | 5.27 | 2.93% | 103,384,944 |
| May 12, 2026 | 5.08 | 5.16 | 5.05 | 5.12 | 5.12 | 0.59% | 81,872,231 |
| May 11, 2026 | 5.08 | 5.16 | 5.04 | 5.09 | 5.09 | 0.79% | 69,672,896 |
| May 8, 2026 | 5.01 | 5.09 | 4.96 | 5.05 | 5.05 | -0.20% | 56,850,262 |
| May 7, 2026 | 5.00 | 5.07 | 4.97 | 5.06 | 5.06 | 2.22% | 66,244,586 |
| May 6, 2026 | 4.92 | 5.01 | 4.91 | 4.95 | 4.95 | 2.27% | 58,777,863 |
| Apr 30, 2026 | 4.90 | 4.93 | 4.78 | 4.84 | 4.84 | -1.83% | 54,739,601 |
| Apr 29, 2026 | 4.88 | 4.98 | 4.85 | 4.93 | 4.93 | - | 47,046,140 |
| Apr 28, 2026 | 4.97 | 5.03 | 4.89 | 4.93 | 4.93 | -1.79% | 48,871,350 |
| Apr 27, 2026 | 4.86 | 5.10 | 4.86 | 5.02 | 5.02 | 3.93% | 85,010,007 |
| Apr 24, 2026 | 4.91 | 4.92 | 4.76 | 4.83 | 4.83 | -1.83% | 62,828,391 |
| Apr 23, 2026 | 5.02 | 5.04 | 4.87 | 4.92 | 4.92 | -2.57% | 62,419,620 |
| Apr 22, 2026 | 4.93 | 5.09 | 4.84 | 5.05 | 5.05 | 1.61% | 81,402,062 |
| Apr 21, 2026 | 5.04 | 5.08 | 4.94 | 4.97 | 4.97 | -5.15% | 109,341,700 |
| Apr 20, 2026 | 5.18 | 5.35 | 5.12 | 5.24 | 5.24 | 0.96% | 103,724,028 |
| Apr 17, 2026 | 5.15 | 5.27 | 5.12 | 5.19 | 5.19 | 0.39% | 92,459,783 |
| Apr 16, 2026 | 5.08 | 5.19 | 5.07 | 5.17 | 5.17 | 1.77% | 79,491,813 |
| Apr 15, 2026 | 5.13 | 5.22 | 5.06 | 5.08 | 5.08 | -0.20% | 97,322,437 |
| Apr 14, 2026 | 5.11 | 5.17 | 5.03 | 5.09 | 5.09 | 1.19% | 110,715,252 |
| Apr 13, 2026 | 4.84 | 5.09 | 4.84 | 5.03 | 5.03 | 2.03% | 155,739,326 |
| Apr 10, 2026 | 4.55 | 5.28 | 4.53 | 4.93 | 4.93 | 8.83% | 236,260,800 |
| Apr 9, 2026 | 4.44 | 4.54 | 4.39 | 4.53 | 4.53 | 0.22% | 71,646,440 |
| Apr 8, 2026 | 4.33 | 4.53 | 4.32 | 4.52 | 4.52 | 7.36% | 88,531,790 |
| Apr 7, 2026 | 4.18 | 4.23 | 4.16 | 4.21 | 4.21 | 1.20% | 27,678,190 |
| Apr 3, 2026 | 4.23 | 4.29 | 4.16 | 4.16 | 4.16 | -1.65% | 35,503,400 |
| Apr 2, 2026 | 4.38 | 4.40 | 4.19 | 4.23 | 4.23 | -4.08% | 67,276,800 |
| Apr 1, 2026 | 4.35 | 4.44 | 4.35 | 4.41 | 4.41 | 3.28% | 62,739,300 |
| Mar 31, 2026 | 4.34 | 4.41 | 4.26 | 4.27 | 4.27 | -2.06% | 51,982,300 |
| Mar 30, 2026 | 4.33 | 4.39 | 4.25 | 4.36 | 4.36 | -0.91% | 52,884,460 |
| Mar 27, 2026 | 4.32 | 4.44 | 4.27 | 4.40 | 4.40 | 0.92% | 56,924,790 |
| Mar 26, 2026 | 4.57 | 4.58 | 4.35 | 4.36 | 4.36 | -4.80% | 71,080,110 |
| Mar 25, 2026 | 4.53 | 4.64 | 4.52 | 4.58 | 4.58 | 1.33% | 56,814,470 |
| Mar 24, 2026 | 4.55 | 4.58 | 4.34 | 4.52 | 4.52 | 3.20% | 64,909,000 |
| Mar 23, 2026 | 4.67 | 4.69 | 4.34 | 4.38 | 4.38 | -8.94% | 103,084,500 |
| Mar 20, 2026 | 5.08 | 5.10 | 4.79 | 4.81 | 4.81 | -4.94% | 88,549,970 |
| Mar 19, 2026 | 5.10 | 5.19 | 5.02 | 5.06 | 5.06 | -3.07% | 67,840,200 |
| Mar 18, 2026 | 5.07 | 5.28 | 5.06 | 5.22 | 5.22 | 3.78% | 89,307,560 |
| Mar 17, 2026 | 5.23 | 5.36 | 5.01 | 5.03 | 5.03 | -3.45% | 75,434,500 |