Ningbo David Medical Device Co., Ltd. (SHE:300314)
China · Delayed Price · Currency is CNY 12.28
+0.69 (5.95%)
Aug 14, 2026, 3:04 PM CST
SHE:300314 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 9.44 | 9.53 | 9.14 | 9.33 | 9.33 | -1.79% | 2,700,700 |
| Jun 24, 2026 | 9.80 | 9.88 | 9.42 | 9.50 | 9.50 | -2.76% | 2,505,700 |
| Jun 23, 2026 | 9.53 | 9.94 | 9.53 | 9.77 | 9.77 | 1.66% | 3,752,800 |
| Jun 22, 2026 | 9.65 | 9.68 | 9.20 | 9.61 | 9.61 | -0.41% | 4,037,892 |
| Jun 18, 2026 | 9.61 | 10.20 | 9.61 | 9.65 | 9.65 | -0.62% | 4,719,000 |
| Jun 17, 2026 | 9.87 | 10.08 | 9.66 | 9.71 | 9.71 | -1.62% | 4,024,991 |
| Jun 16, 2026 | 9.71 | 10.09 | 9.45 | 9.87 | 9.87 | 1.96% | 4,307,883 |
| Jun 15, 2026 | 9.71 | 10.00 | 9.61 | 9.68 | 9.68 | -0.62% | 2,615,700 |
| Jun 12, 2026 | 9.55 | 9.78 | 9.41 | 9.74 | 9.74 | 2.42% | 2,751,900 |
| Jun 11, 2026 | 9.63 | 9.75 | 9.43 | 9.51 | 9.51 | -2.46% | 2,057,300 |
| Jun 10, 2026 | 9.81 | 9.85 | 9.58 | 9.75 | 9.75 | -1.02% | 2,364,780 |
| Jun 9, 2026 | 9.77 | 9.99 | 9.69 | 9.85 | 9.85 | 0.61% | 1,917,400 |
| Jun 8, 2026 | 9.85 | 10.07 | 9.63 | 9.79 | 9.79 | -2.68% | 2,541,100 |
| Jun 5, 2026 | 9.92 | 10.16 | 9.81 | 10.06 | 10.06 | 1.51% | 2,570,700 |