Nanfang Ventilator Co., Ltd. Class A 300004
SZSE · China · Producer Manufacturing
CNY 7.53-0.11 (-1.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.53 | -1.44% | CNY 7.67 | CNY 7.71 | CNY 7.52 | 8.92M |
| 2026-09-29 | CNY 7.64 | +0.39% | CNY 7.72 | CNY 7.76 | CNY 7.57 | 8.67M |
| 2026-09-28 | CNY 7.61 | -3.18% | CNY 7.80 | CNY 7.82 | CNY 7.51 | 11.76M |
| 2026-09-24 | CNY 7.86 | -1.38% | CNY 7.98 | CNY 8.00 | CNY 7.82 | 9.11M |
| 2026-09-23 | CNY 7.97 | -1.97% | CNY 8.10 | CNY 8.11 | CNY 7.94 | 10.34M |
| 2026-09-22 | CNY 8.13 | -1.09% | CNY 8.26 | CNY 8.30 | CNY 8.09 | 12.74M |
| 2026-09-21 | CNY 8.22 | -0.36% | CNY 8.22 | CNY 8.32 | CNY 8.18 | 11.05M |
| 2026-09-18 | CNY 8.25 | +0.98% | CNY 8.23 | CNY 8.26 | CNY 8.12 | 13.55M |
| 2026-09-17 | CNY 8.17 | +0.86% | CNY 8.05 | CNY 8.23 | CNY 7.94 | 15.41M |
| 2026-09-16 | CNY 8.10 | +3.85% | CNY 7.80 | CNY 8.25 | CNY 7.74 | 19.86M |
| 2026-09-15 | CNY 7.80 | -2.38% | CNY 8.00 | CNY 8.04 | CNY 7.78 | 12.65M |
| 2026-09-14 | CNY 7.99 | 0.00% | CNY 7.94 | CNY 8.06 | CNY 7.87 | 11.76M |
| 2026-09-11 | CNY 7.99 | -2.68% | CNY 8.11 | CNY 8.15 | CNY 7.83 | 23.03M |
| 2026-09-10 | CNY 8.21 | -2.96% | CNY 8.38 | CNY 8.38 | CNY 8.20 | 17.35M |
| 2026-09-09 | CNY 8.46 | -5.37% | CNY 8.78 | CNY 8.88 | CNY 8.40 | 31.91M |
| 2026-09-08 | CNY 8.94 | -2.61% | CNY 9.23 | CNY 9.25 | CNY 8.90 | 29.31M |
| 2026-09-07 | CNY 9.18 | +5.40% | CNY 8.71 | CNY 9.44 | CNY 8.71 | 42.51M |
| 2026-09-04 | CNY 8.71 | -4.07% | CNY 9.07 | CNY 9.35 | CNY 8.68 | 38.65M |
| 2026-09-03 | CNY 9.08 | +1.79% | CNY 9.10 | CNY 9.18 | CNY 8.58 | 43.61M |
| 2026-09-02 | CNY 8.92 | +2.29% | CNY 8.64 | CNY 9.18 | CNY 8.58 | 36.85M |
| 2026-09-01 | CNY 8.72 | -2.13% | CNY 8.80 | CNY 8.87 | CNY 8.63 | 20.96M |
| 2026-08-31 | CNY 8.91 | +3.01% | CNY 8.40 | CNY 8.92 | CNY 8.33 | 33.31M |
| 2026-08-28 | CNY 8.65 | -2.70% | CNY 8.76 | CNY 9.01 | CNY 8.65 | 34.13M |
| 2026-08-27 | CNY 8.89 | -0.11% | CNY 8.87 | CNY 8.94 | CNY 8.69 | 35.38M |
| 2026-08-26 | CNY 8.90 | -2.94% | CNY 9.13 | CNY 9.18 | CNY 8.69 | 36.56M |
| 2026-08-25 | CNY 9.17 | -3.37% | CNY 9.45 | CNY 9.50 | CNY 9.12 | 45.34M |
| 2026-08-24 | CNY 9.49 | -3.95% | CNY 9.98 | CNY 10.38 | CNY 9.35 | 73.07M |
| 2026-08-21 | CNY 9.88 | +12.53% | CNY 8.78 | CNY 10.54 | CNY 8.58 | 94.19M |
| 2026-08-20 | CNY 8.78 | +5.91% | CNY 8.30 | CNY 9.36 | CNY 7.96 | 56.64M |
| 2026-08-19 | CNY 8.29 | -9.40% | CNY 9.08 | CNY 9.09 | CNY 8.25 | 52.31M |
| 2026-08-18 | CNY 9.15 | +6.40% | CNY 8.50 | CNY 9.36 | CNY 8.36 | 65.81M |
| 2026-08-17 | CNY 8.60 | -3.48% | CNY 8.76 | CNY 8.78 | CNY 8.23 | 52.99M |
| 2026-08-14 | CNY 8.91 | +6.83% | CNY 8.43 | CNY 9.15 | CNY 8.28 | 60.03M |
| 2026-08-13 | CNY 8.34 | -1.42% | CNY 8.50 | CNY 8.56 | CNY 8.32 | 13.71M |
| 2026-08-12 | CNY 8.46 | +2.30% | CNY 8.27 | CNY 8.49 | CNY 8.24 | 13.66M |
| 2026-08-11 | CNY 8.27 | -2.13% | CNY 8.37 | CNY 8.42 | CNY 8.20 | 12.07M |
| 2026-08-10 | CNY 8.45 | +0.12% | CNY 8.48 | CNY 8.51 | CNY 8.28 | 14.45M |
| 2026-08-07 | CNY 8.44 | +1.08% | CNY 8.40 | CNY 8.46 | CNY 8.05 | 19.05M |
| 2026-08-06 | CNY 8.35 | +0.24% | CNY 8.31 | CNY 8.41 | CNY 8.14 | 16.41M |
| 2026-08-05 | CNY 8.33 | +2.33% | CNY 8.12 | CNY 8.40 | CNY 8.06 | 20.89M |
| 2026-08-04 | CNY 8.14 | +3.56% | CNY 7.89 | CNY 8.18 | CNY 7.84 | 23.01M |
| 2026-08-03 | CNY 7.86 | +1.81% | CNY 7.90 | CNY 8.04 | CNY 7.56 | 24.03M |
| 2026-07-31 | CNY 7.72 | +2.93% | CNY 7.70 | CNY 7.90 | CNY 7.65 | 20.57M |
| 2026-07-30 | CNY 7.50 | -4.58% | CNY 7.79 | CNY 7.98 | CNY 7.44 | 17.79M |
| 2026-07-29 | CNY 7.86 | +1.81% | CNY 7.72 | CNY 7.91 | CNY 7.43 | 20.86M |
| 2026-07-28 | CNY 7.72 | -0.77% | CNY 7.63 | CNY 7.95 | CNY 7.54 | 18.72M |
| 2026-07-27 | CNY 7.78 | +5.99% | CNY 7.34 | CNY 7.80 | CNY 7.25 | 15.84M |
| 2026-07-24 | CNY 7.34 | -2.78% | CNY 7.39 | CNY 7.58 | CNY 7.20 | 16.12M |
| 2026-07-23 | CNY 7.55 | +3.85% | CNY 7.25 | CNY 7.63 | CNY 7.21 | 17.94M |
| 2026-07-22 | CNY 7.27 | -1.89% | CNY 7.31 | CNY 7.55 | CNY 7.20 | 16.62M |
| 2026-07-21 | CNY 7.41 | +1.51% | CNY 7.35 | CNY 7.44 | CNY 6.55 | 29.48M |
| 2026-07-20 | CNY 7.30 | -6.41% | CNY 7.87 | CNY 7.98 | CNY 7.14 | 22.46M |
| 2026-07-17 | CNY 7.80 | -6.81% | CNY 8.36 | CNY 8.41 | CNY 7.69 | 19.43M |
| 2026-07-16 | CNY 8.37 | -0.95% | CNY 8.40 | CNY 8.69 | CNY 8.25 | 15.16M |
| 2026-07-15 | CNY 8.45 | -0.24% | CNY 8.47 | CNY 8.82 | CNY 8.30 | 12.56M |
| 2026-07-14 | CNY 8.47 | +1.68% | CNY 8.33 | CNY 8.52 | CNY 8.05 | 15.70M |
| 2026-07-13 | CNY 8.33 | -10.91% | CNY 9.31 | CNY 9.31 | CNY 8.28 | 22.58M |
| 2026-07-10 | CNY 9.35 | +6.61% | CNY 8.94 | CNY 9.99 | CNY 8.67 | 29.76M |
| 2026-07-09 | CNY 8.77 | -1.35% | CNY 8.90 | CNY 9.20 | CNY 8.38 | 19.81M |
| 2026-07-08 | CNY 8.89 | -3.37% | CNY 9.16 | CNY 9.23 | CNY 8.85 | 12.19M |
| 2026-07-07 | CNY 9.20 | -4.66% | CNY 9.56 | CNY 9.74 | CNY 9.09 | 16.33M |
| 2026-07-06 | CNY 9.65 | -3.40% | CNY 10.02 | CNY 10.10 | CNY 9.63 | 14.43M |
| 2026-07-03 | CNY 9.99 | +2.04% | CNY 9.78 | CNY 10.20 | CNY 9.73 | 15.12M |
| 2026-07-02 | CNY 9.79 | -2.20% | CNY 9.91 | CNY 10.23 | CNY 9.74 | 16.80M |
| 2026-07-01 | CNY 10.01 | -0.89% | CNY 10.10 | CNY 10.29 | CNY 9.90 | 18.32M |
| 2026-06-30 | CNY 10.10 | +3.17% | CNY 9.79 | CNY 10.15 | CNY 9.60 | 18.55M |
| 2026-06-29 | CNY 9.79 | -0.91% | CNY 9.85 | CNY 9.95 | CNY 9.32 | 25.78M |
| 2026-06-26 | CNY 9.88 | -6.53% | CNY 10.55 | CNY 10.56 | CNY 9.88 | 23.40M |
| 2026-06-25 | CNY 10.57 | -4.17% | CNY 11.00 | CNY 11.00 | CNY 10.31 | 23.10M |
| 2026-06-24 | CNY 11.03 | -5.73% | CNY 11.64 | CNY 11.70 | CNY 10.83 | 24.40M |
| 2026-06-23 | CNY 11.70 | -1.18% | CNY 12.79 | CNY 12.79 | CNY 11.62 | 20.01M |
| 2026-06-22 | CNY 11.84 | -3.74% | CNY 12.27 | CNY 12.36 | CNY 11.45 | 22.46M |
| 2026-06-18 | CNY 12.30 | +1.65% | CNY 12.02 | CNY 12.69 | CNY 11.94 | 17.19M |
| 2026-06-17 | CNY 12.10 | -1.71% | CNY 12.08 | CNY 12.42 | CNY 12.02 | 14.35M |
| 2026-06-16 | CNY 12.31 | +0.41% | CNY 12.16 | CNY 12.41 | CNY 11.97 | 16.01M |
| 2026-06-15 | CNY 12.26 | +4.97% | CNY 12.01 | CNY 12.30 | CNY 11.90 | 14.82M |
| 2026-06-12 | CNY 11.68 | +0.52% | CNY 11.91 | CNY 12.14 | CNY 11.68 | 16.19M |
| 2026-06-11 | CNY 11.62 | -3.01% | CNY 11.88 | CNY 12.00 | CNY 11.55 | 12.50M |
| 2026-06-10 | CNY 11.98 | -6.11% | CNY 12.63 | CNY 12.65 | CNY 11.73 | 19.83M |
| 2026-06-09 | CNY 12.76 | +3.91% | CNY 12.51 | CNY 12.78 | CNY 12.32 | 15.31M |
| 2026-06-08 | CNY 12.28 | -8.97% | CNY 12.92 | CNY 13.18 | CNY 12.10 | 24.52M |
| 2026-06-05 | CNY 13.49 | -1.17% | CNY 13.59 | CNY 13.93 | CNY 13.18 | 19.74M |
| 2026-06-04 | CNY 13.65 | -6.25% | CNY 14.56 | CNY 14.71 | CNY 13.60 | 28.47M |
| 2026-06-03 | CNY 14.56 | +9.06% | CNY 13.56 | CNY 15.28 | CNY 13.35 | 38.96M |
| 2026-06-02 | CNY 13.35 | -1.48% | CNY 13.55 | CNY 13.64 | CNY 12.90 | 20.45M |
| 2026-06-01 | CNY 13.55 | -1.67% | CNY 13.70 | CNY 14.22 | CNY 13.46 | 19.19M |
| 2026-05-29 | CNY 13.78 | -9.93% | CNY 15.19 | CNY 15.30 | CNY 13.66 | 32.06M |
| 2026-05-28 | CNY 15.30 | -1.48% | CNY 15.61 | CNY 15.83 | CNY 14.90 | 25.09M |
| 2026-05-27 | CNY 15.53 | -5.07% | CNY 16.43 | CNY 17.30 | CNY 15.31 | 35.26M |
| 2026-05-26 | CNY 16.36 | -4.33% | CNY 17.07 | CNY 17.16 | CNY 15.90 | 35.42M |