Nanfang Pump Industry Co., Ltd. (SHE:300145)
China · Delayed Price · Currency is CNY 4.540
-0.160 (-3.40%)
Sep 30, 2026, 3:04 PM CST
Nanfang Pump Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.72 | 4.75 | 4.47 | 4.54 | 4.54 | -3.40% | 57,411,856 |
| Sep 29, 2026 | 4.69 | 4.79 | 4.65 | 4.70 | 4.70 | - | 40,293,980 |
| Sep 28, 2026 | 5.01 | 5.02 | 4.68 | 4.70 | 4.70 | -5.81% | 69,860,860 |
| Sep 24, 2026 | 5.17 | 5.18 | 4.97 | 4.99 | 4.99 | -3.29% | 62,806,474 |
| Sep 23, 2026 | 5.22 | 5.39 | 5.14 | 5.16 | 5.16 | 0.19% | 76,872,470 |
| Sep 22, 2026 | 5.22 | 5.37 | 5.12 | 5.15 | 5.15 | -0.77% | 106,962,624 |
| Sep 21, 2026 | 4.89 | 5.23 | 4.89 | 5.19 | 5.19 | 6.57% | 132,148,437 |
| Sep 18, 2026 | 4.92 | 4.94 | 4.81 | 4.87 | 4.87 | - | 59,612,014 |
| Sep 17, 2026 | 4.91 | 5.00 | 4.86 | 4.87 | 4.87 | -1.42% | 64,221,930 |
| Sep 16, 2026 | 4.78 | 5.00 | 4.70 | 4.94 | 4.94 | 3.35% | 99,231,282 |
| Sep 15, 2026 | 4.65 | 5.04 | 4.64 | 4.78 | 4.78 | 1.70% | 129,270,100 |
| Sep 14, 2026 | 4.57 | 4.72 | 4.49 | 4.70 | 4.70 | 1.73% | 59,746,900 |
| Sep 11, 2026 | 4.66 | 4.69 | 4.50 | 4.62 | 4.62 | -1.91% | 71,294,028 |
| Sep 10, 2026 | 4.80 | 4.82 | 4.70 | 4.71 | 4.71 | -2.89% | 69,614,899 |
| Sep 9, 2026 | 4.86 | 4.88 | 4.79 | 4.85 | 4.85 | 0.21% | 58,234,962 |
| Sep 8, 2026 | 4.87 | 4.90 | 4.77 | 4.84 | 4.84 | -1.02% | 86,046,752 |
| Sep 7, 2026 | 4.97 | 4.98 | 4.80 | 4.89 | 4.89 | -1.01% | 100,084,100 |
| Sep 4, 2026 | 5.16 | 5.16 | 4.90 | 4.94 | 4.94 | -4.45% | 167,489,788 |
| Sep 3, 2026 | 4.97 | 5.24 | 4.91 | 5.17 | 5.17 | 4.66% | 192,538,263 |
| Sep 2, 2026 | 4.80 | 5.00 | 4.72 | 4.94 | 4.94 | 2.07% | 126,602,654 |
| Sep 1, 2026 | 4.80 | 4.93 | 4.75 | 4.84 | 4.84 | 0.83% | 96,352,468 |
| Aug 31, 2026 | 4.58 | 4.83 | 4.52 | 4.80 | 4.80 | 4.12% | 121,517,154 |
| Aug 28, 2026 | 4.59 | 4.92 | 4.59 | 4.61 | 4.61 | 0.66% | 148,430,300 |
| Aug 27, 2026 | 4.39 | 4.74 | 4.38 | 4.58 | 4.58 | 3.85% | 121,474,290 |
| Aug 26, 2026 | 4.40 | 4.50 | 4.35 | 4.41 | 4.41 | 0.92% | 72,529,437 |
| Aug 25, 2026 | 4.16 | 4.41 | 4.14 | 4.37 | 4.37 | 3.07% | 79,301,850 |
| Aug 24, 2026 | 4.20 | 4.31 | 4.16 | 4.24 | 4.24 | 0.95% | 60,325,671 |
| Aug 21, 2026 | 4.01 | 4.30 | 3.98 | 4.20 | 4.20 | 3.70% | 69,163,980 |
| Aug 20, 2026 | 4.06 | 4.07 | 4.01 | 4.05 | 4.05 | 1.00% | 33,883,400 |
| Aug 19, 2026 | 4.22 | 4.22 | 3.99 | 4.01 | 4.01 | -5.87% | 80,260,930 |
| Aug 18, 2026 | 4.41 | 4.43 | 4.24 | 4.26 | 4.26 | -3.62% | 71,436,314 |
| Aug 17, 2026 | 4.34 | 4.42 | 4.27 | 4.42 | 4.42 | 1.84% | 51,515,412 |
| Aug 14, 2026 | 4.33 | 4.40 | 4.25 | 4.34 | 4.34 | 0.46% | 61,063,188 |
| Aug 13, 2026 | 4.46 | 4.51 | 4.31 | 4.32 | 4.32 | -2.70% | 72,781,789 |
| Aug 12, 2026 | 4.37 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 47,346,301 |
| Aug 11, 2026 | 4.42 | 4.45 | 4.36 | 4.38 | 4.38 | -1.79% | 48,077,369 |
| Aug 10, 2026 | 4.57 | 4.61 | 4.39 | 4.46 | 4.46 | -0.89% | 61,684,296 |
| Aug 7, 2026 | 4.43 | 4.54 | 4.37 | 4.50 | 4.50 | 2.04% | 78,276,715 |
| Aug 6, 2026 | 4.38 | 4.45 | 4.33 | 4.41 | 4.41 | -0.90% | 59,686,780 |
| Aug 5, 2026 | 4.36 | 4.52 | 4.34 | 4.45 | 4.45 | 1.60% | 83,426,730 |
| Aug 4, 2026 | 4.29 | 4.40 | 4.28 | 4.38 | 4.38 | 2.10% | 62,192,010 |
| Aug 3, 2026 | 4.20 | 4.29 | 4.18 | 4.29 | 4.29 | 1.42% | 51,692,668 |
| Jul 31, 2026 | 4.17 | 4.31 | 4.17 | 4.23 | 4.23 | 3.93% | 89,521,924 |
| Jul 30, 2026 | 4.11 | 4.17 | 4.04 | 4.07 | 4.07 | -1.93% | 51,395,426 |
| Jul 29, 2026 | 4.08 | 4.18 | 3.98 | 4.15 | 4.15 | 1.47% | 64,052,357 |
| Jul 28, 2026 | 4.17 | 4.20 | 4.05 | 4.09 | 4.09 | -3.31% | 56,631,297 |
| Jul 27, 2026 | 4.06 | 4.24 | 4.03 | 4.23 | 4.23 | 3.93% | 52,814,312 |
| Jul 24, 2026 | 4.25 | 4.28 | 4.07 | 4.07 | 4.07 | -6.22% | 65,475,343 |
| Jul 23, 2026 | 4.26 | 4.40 | 4.22 | 4.34 | 4.34 | 1.17% | 74,677,390 |
| Jul 22, 2026 | 4.29 | 4.48 | 4.25 | 4.29 | 4.29 | -2.05% | 88,864,320 |