Nanfang Pump Industry Co., Ltd. (SHE:300145)
China · Delayed Price · Currency is CNY 5.64
+0.09 (1.62%)
Jun 18, 2026, 3:13 PM CST
Nanfang Pump Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.45 | 5.84 | 5.40 | 5.64 | - | 1.62% | 192,077,326 |
| Jun 17, 2026 | 5.85 | 6.15 | 5.49 | 5.55 | 5.55 | -1.77% | 279,073,700 |
| Jun 16, 2026 | 4.85 | 5.65 | 4.76 | 5.65 | 5.65 | 19.96% | 234,096,600 |
| Jun 15, 2026 | 4.78 | 4.86 | 4.68 | 4.71 | 4.71 | 0.86% | 129,699,300 |
| Jun 12, 2026 | 5.45 | 5.51 | 4.55 | 4.72 | 4.67 | -12.59% | 278,726,100 |
| Jun 11, 2026 | 5.40 | 5.55 | 5.34 | 5.40 | 5.34 | -1.64% | 118,415,000 |
| Jun 10, 2026 | 5.49 | 5.66 | 5.39 | 5.49 | 5.43 | -2.31% | 194,035,400 |
| Jun 9, 2026 | 5.05 | 5.71 | 5.01 | 5.62 | 5.56 | 11.95% | 297,000,722 |
| Jun 8, 2026 | 4.35 | 5.20 | 4.31 | 5.02 | 4.97 | 13.06% | 225,875,166 |
| Jun 5, 2026 | 4.40 | 4.52 | 4.32 | 4.44 | 4.39 | 0.45% | 56,416,290 |
| Jun 4, 2026 | 4.39 | 4.46 | 4.33 | 4.42 | 4.37 | -0.23% | 40,488,900 |
| Jun 3, 2026 | 4.45 | 4.56 | 4.36 | 4.43 | 4.38 | -0.23% | 50,593,950 |
| Jun 2, 2026 | 4.53 | 4.53 | 4.38 | 4.44 | 4.39 | -2.20% | 54,057,410 |
| Jun 1, 2026 | 4.36 | 4.70 | 4.32 | 4.54 | 4.49 | 3.65% | 88,850,080 |
| May 29, 2026 | 4.64 | 4.66 | 4.33 | 4.38 | 4.33 | -5.60% | 64,790,310 |
| May 28, 2026 | 4.50 | 4.68 | 4.49 | 4.64 | 4.59 | 2.88% | 58,483,680 |
| May 27, 2026 | 4.66 | 4.73 | 4.48 | 4.51 | 4.46 | -3.63% | 57,088,400 |
| May 26, 2026 | 4.94 | 4.95 | 4.59 | 4.68 | 4.63 | -5.84% | 86,407,190 |
| May 25, 2026 | 5.11 | 5.17 | 4.93 | 4.97 | 4.92 | -1.97% | 54,570,060 |
| May 22, 2026 | 4.99 | 5.10 | 4.91 | 5.07 | 5.02 | 2.63% | 67,591,840 |
| May 21, 2026 | 5.30 | 5.33 | 4.91 | 4.94 | 4.89 | -7.14% | 110,329,300 |
| May 20, 2026 | 5.18 | 5.38 | 5.13 | 5.32 | 5.26 | 1.92% | 102,196,900 |
| May 19, 2026 | 5.10 | 5.23 | 5.02 | 5.22 | 5.16 | 1.75% | 70,036,550 |
| May 18, 2026 | 5.08 | 5.17 | 5.01 | 5.13 | 5.08 | 0.98% | 57,437,670 |
| May 15, 2026 | 5.11 | 5.28 | 4.96 | 5.08 | 5.03 | -0.20% | 93,018,000 |
| May 14, 2026 | 5.30 | 5.32 | 5.08 | 5.09 | 5.04 | -3.42% | 80,087,010 |
| May 13, 2026 | 5.08 | 5.33 | 5.02 | 5.27 | 5.21 | 2.93% | 103,382,900 |
| May 12, 2026 | 5.08 | 5.16 | 5.05 | 5.12 | 5.07 | 0.59% | 81,872,230 |
| May 11, 2026 | 5.08 | 5.16 | 5.04 | 5.09 | 5.04 | 0.79% | 69,670,990 |
| May 8, 2026 | 5.01 | 5.09 | 4.96 | 5.05 | 5.00 | -0.20% | 56,848,660 |
| May 7, 2026 | 5.00 | 5.07 | 4.97 | 5.06 | 5.01 | 2.22% | 66,242,280 |
| May 6, 2026 | 4.92 | 5.01 | 4.91 | 4.95 | 4.90 | 2.27% | 58,777,860 |
| Apr 30, 2026 | 4.90 | 4.93 | 4.78 | 4.84 | 4.79 | -1.83% | 54,739,600 |
| Apr 29, 2026 | 4.88 | 4.98 | 4.85 | 4.93 | 4.88 | - | 47,046,140 |
| Apr 28, 2026 | 4.97 | 5.03 | 4.89 | 4.93 | 4.88 | -1.79% | 48,871,350 |
| Apr 27, 2026 | 4.86 | 5.10 | 4.86 | 5.02 | 4.97 | 3.93% | 85,010,000 |
| Apr 24, 2026 | 4.91 | 4.92 | 4.76 | 4.83 | 4.78 | -1.83% | 62,828,190 |
| Apr 23, 2026 | 5.02 | 5.04 | 4.87 | 4.92 | 4.87 | -2.57% | 62,419,620 |
| Apr 22, 2026 | 4.93 | 5.09 | 4.84 | 5.05 | 5.00 | 1.61% | 81,402,060 |
| Apr 21, 2026 | 5.04 | 5.08 | 4.94 | 4.97 | 4.92 | -5.15% | 109,341,700 |
| Apr 20, 2026 | 5.18 | 5.35 | 5.12 | 5.24 | 5.18 | 0.96% | 103,722,800 |
| Apr 17, 2026 | 5.15 | 5.27 | 5.12 | 5.19 | 5.14 | 0.39% | 92,453,980 |
| Apr 16, 2026 | 5.08 | 5.19 | 5.07 | 5.17 | 5.12 | 1.77% | 79,488,210 |
| Apr 15, 2026 | 5.13 | 5.22 | 5.06 | 5.08 | 5.03 | -0.20% | 97,322,430 |
| Apr 14, 2026 | 5.11 | 5.17 | 5.03 | 5.09 | 5.04 | 1.19% | 110,714,200 |
| Apr 13, 2026 | 4.84 | 5.09 | 4.84 | 5.03 | 4.98 | 2.03% | 155,733,500 |
| Apr 10, 2026 | 4.55 | 5.28 | 4.53 | 4.93 | 4.88 | 8.83% | 236,260,800 |
| Apr 9, 2026 | 4.44 | 4.54 | 4.39 | 4.53 | 4.48 | 0.22% | 71,646,440 |
| Apr 8, 2026 | 4.33 | 4.53 | 4.32 | 4.52 | 4.47 | 7.36% | 88,531,790 |
| Apr 7, 2026 | 4.18 | 4.23 | 4.16 | 4.21 | 4.17 | 1.20% | 27,678,190 |