Ningbo David Medical Device Co., Ltd. (SHE:300314)
China · Delayed Price · Currency is CNY 11.53
-0.07 (-0.60%)
Sep 4, 2026, 3:04 PM CST
SHE:300314 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.79 | 12.02 | 11.54 | 11.60 | 11.60 | -1.11% | 5,354,675 |
| Sep 2, 2026 | 11.80 | 11.90 | 11.60 | 11.73 | 11.73 | -1.59% | 5,790,300 |
| Sep 1, 2026 | 11.75 | 12.00 | 11.75 | 11.92 | 11.92 | 0.85% | 5,740,300 |
| Aug 31, 2026 | 11.77 | 11.88 | 11.55 | 11.82 | 11.82 | -0.34% | 7,883,500 |
| Aug 28, 2026 | 12.17 | 12.35 | 11.84 | 11.86 | 11.86 | -3.50% | 11,046,545 |
| Aug 27, 2026 | 12.15 | 12.88 | 12.11 | 12.29 | 12.29 | 0.82% | 13,358,440 |
| Aug 26, 2026 | 12.35 | 12.62 | 11.97 | 12.19 | 12.19 | -0.81% | 11,324,647 |
| Aug 25, 2026 | 12.13 | 12.40 | 12.06 | 12.29 | 12.29 | -1.29% | 11,443,606 |
| Aug 24, 2026 | 13.18 | 13.35 | 12.32 | 12.45 | 12.45 | -5.03% | 13,449,504 |
| Aug 21, 2026 | 13.71 | 13.74 | 12.99 | 13.11 | 13.11 | -5.14% | 16,888,384 |
| Aug 20, 2026 | 14.33 | 14.67 | 13.50 | 13.82 | 13.82 | -0.14% | 20,868,730 |
| Aug 19, 2026 | 15.33 | 15.33 | 13.70 | 13.84 | 13.84 | -9.84% | 27,987,635 |
| Aug 18, 2026 | 15.00 | 16.90 | 14.76 | 15.35 | 15.35 | 4.14% | 48,602,337 |
| Aug 17, 2026 | 13.15 | 14.74 | 13.15 | 14.74 | 14.74 | 20.03% | 26,541,171 |
| Aug 14, 2026 | 11.60 | 12.96 | 11.59 | 12.28 | 12.28 | 5.95% | 20,501,379 |
| Aug 13, 2026 | 11.11 | 11.95 | 11.10 | 11.59 | 11.59 | 3.39% | 13,835,809 |
| Aug 12, 2026 | 10.58 | 11.28 | 10.58 | 11.21 | 11.21 | 4.86% | 11,041,481 |
| Aug 11, 2026 | 10.43 | 11.09 | 10.35 | 10.69 | 10.69 | 1.42% | 8,369,700 |
| Aug 10, 2026 | 10.20 | 10.68 | 10.18 | 10.54 | 10.54 | 3.74% | 8,653,760 |
| Aug 7, 2026 | 10.02 | 10.25 | 9.91 | 10.16 | 10.16 | 1.50% | 5,150,100 |
| Aug 6, 2026 | 9.96 | 10.04 | 9.83 | 10.01 | 10.01 | 0.20% | 2,407,001 |
| Aug 5, 2026 | 10.07 | 10.15 | 9.88 | 9.99 | 9.99 | -0.99% | 2,889,150 |
| Aug 4, 2026 | 10.03 | 10.26 | 9.94 | 10.09 | 10.09 | 0.70% | 2,678,780 |
| Aug 3, 2026 | 9.78 | 10.13 | 9.78 | 10.02 | 10.02 | 2.35% | 2,900,200 |
| Jul 31, 2026 | 9.57 | 9.83 | 9.56 | 9.79 | 9.79 | 1.87% | 2,984,000 |
| Jul 30, 2026 | 9.58 | 9.80 | 9.52 | 9.61 | 9.61 | -0.62% | 3,409,100 |
| Jul 29, 2026 | 9.55 | 9.77 | 9.55 | 9.67 | 9.67 | 1.26% | 2,843,500 |
| Jul 28, 2026 | 9.52 | 9.75 | 9.40 | 9.55 | 9.55 | 0.63% | 2,567,500 |
| Jul 27, 2026 | 9.08 | 9.66 | 9.08 | 9.49 | 9.49 | 4.06% | 4,642,400 |
| Jul 24, 2026 | 9.19 | 9.39 | 9.12 | 9.12 | 9.12 | -2.56% | 2,438,102 |
| Jul 23, 2026 | 9.19 | 9.37 | 9.08 | 9.36 | 9.36 | 1.96% | 3,088,781 |
| Jul 22, 2026 | 9.34 | 9.48 | 9.14 | 9.18 | 9.18 | -1.71% | 3,642,148 |
| Jul 21, 2026 | 9.66 | 9.66 | 9.07 | 9.34 | 9.34 | -2.30% | 4,923,109 |
| Jul 20, 2026 | 9.70 | 9.94 | 9.39 | 9.56 | 9.56 | -1.65% | 4,672,412 |
| Jul 17, 2026 | 10.30 | 10.31 | 9.67 | 9.72 | 9.72 | -5.36% | 4,624,907 |
| Jul 16, 2026 | 9.98 | 10.33 | 9.84 | 10.27 | 10.27 | 3.11% | 4,507,000 |
| Jul 15, 2026 | 9.70 | 10.10 | 9.67 | 9.96 | 9.96 | 2.05% | 4,287,429 |
| Jul 14, 2026 | 9.37 | 9.81 | 9.26 | 9.76 | 9.76 | 4.16% | 4,380,500 |
| Jul 13, 2026 | 9.41 | 9.63 | 9.32 | 9.37 | 9.37 | -0.64% | 3,625,200 |
| Jul 10, 2026 | 9.24 | 9.65 | 9.04 | 9.43 | 9.43 | 2.06% | 3,663,400 |
| Jul 9, 2026 | 9.35 | 9.51 | 9.10 | 9.24 | 9.24 | -1.18% | 2,809,200 |
| Jul 8, 2026 | 9.39 | 9.54 | 9.29 | 9.35 | 9.35 | -1.37% | 2,194,600 |
| Jul 7, 2026 | 9.80 | 9.80 | 9.43 | 9.48 | 9.48 | -3.36% | 2,805,500 |
| Jul 6, 2026 | 9.90 | 10.09 | 9.79 | 9.81 | 9.81 | -0.91% | 2,672,671 |
| Jul 3, 2026 | 9.78 | 9.95 | 9.70 | 9.90 | 9.90 | 2.17% | 3,440,200 |
| Jul 2, 2026 | 9.66 | 9.93 | 9.60 | 9.69 | 9.69 | 0.31% | 3,689,431 |
| Jul 1, 2026 | 9.30 | 9.77 | 9.17 | 9.66 | 9.66 | 3.76% | 4,989,600 |
| Jun 30, 2026 | 9.65 | 9.79 | 9.27 | 9.31 | 9.31 | -4.51% | 4,794,998 |
| Jun 29, 2026 | 9.04 | 10.00 | 8.89 | 9.75 | 9.75 | 7.97% | 7,222,311 |
| Jun 26, 2026 | 9.24 | 9.33 | 9.03 | 9.03 | 9.03 | -3.22% | 2,679,800 |