Nanfang Pump Industry Co., Ltd. Class A 300145
SZSE · China · Producer Manufacturing
CNY 4.54-0.16 (-3.40%)
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 4.54 | -3.40% | CNY 4.72 | CNY 4.75 | CNY 4.47 | 57.39M |
| 2026-09-29 | CNY 4.70 | 0.00% | CNY 4.69 | CNY 4.79 | CNY 4.65 | 40.29M |
| 2026-09-28 | CNY 4.70 | -5.81% | CNY 5.01 | CNY 5.02 | CNY 4.68 | 69.86M |
| 2026-09-24 | CNY 4.99 | -3.29% | CNY 5.17 | CNY 5.18 | CNY 4.97 | 62.81M |
| 2026-09-23 | CNY 5.16 | +0.19% | CNY 5.22 | CNY 5.39 | CNY 5.14 | 76.87M |
| 2026-09-22 | CNY 5.15 | -0.77% | CNY 5.22 | CNY 5.37 | CNY 5.12 | 106.96M |
| 2026-09-21 | CNY 5.19 | +6.57% | CNY 4.89 | CNY 5.23 | CNY 4.89 | 132.12M |
| 2026-09-18 | CNY 4.87 | 0.00% | CNY 4.92 | CNY 4.94 | CNY 4.81 | 59.58M |
| 2026-09-17 | CNY 4.87 | -1.42% | CNY 4.91 | CNY 5.00 | CNY 4.86 | 64.22M |
| 2026-09-16 | CNY 4.94 | +3.35% | CNY 4.78 | CNY 5.00 | CNY 4.70 | 99.22M |
| 2026-09-15 | CNY 4.78 | +1.70% | CNY 4.65 | CNY 5.04 | CNY 4.64 | 129.27M |
| 2026-09-14 | CNY 4.70 | +1.73% | CNY 4.57 | CNY 4.72 | CNY 4.49 | 59.74M |
| 2026-09-11 | CNY 4.62 | -1.91% | CNY 4.66 | CNY 4.69 | CNY 4.50 | 71.27M |
| 2026-09-10 | CNY 4.71 | -2.89% | CNY 4.80 | CNY 4.82 | CNY 4.70 | 69.61M |
| 2026-09-09 | CNY 4.85 | +0.21% | CNY 4.86 | CNY 4.88 | CNY 4.79 | 66.57M |
| 2026-09-08 | CNY 4.84 | -1.02% | CNY 4.87 | CNY 4.90 | CNY 4.77 | 86.03M |
| 2026-09-07 | CNY 4.89 | -1.01% | CNY 4.97 | CNY 4.98 | CNY 4.80 | 100.08M |
| 2026-09-04 | CNY 4.94 | -4.45% | CNY 5.16 | CNY 5.16 | CNY 4.90 | 167.49M |
| 2026-09-03 | CNY 5.17 | +4.66% | CNY 4.97 | CNY 5.24 | CNY 4.91 | 192.54M |
| 2026-09-02 | CNY 4.94 | +2.07% | CNY 4.80 | CNY 5.00 | CNY 4.72 | 126.57M |
| 2026-09-01 | CNY 4.84 | +0.83% | CNY 4.80 | CNY 4.93 | CNY 4.75 | 96.32M |
| 2026-08-31 | CNY 4.80 | +4.12% | CNY 4.58 | CNY 4.83 | CNY 4.52 | 121.46M |
| 2026-08-28 | CNY 4.61 | +0.66% | CNY 4.59 | CNY 4.92 | CNY 4.59 | 148.43M |
| 2026-08-27 | CNY 4.58 | +3.85% | CNY 4.39 | CNY 4.74 | CNY 4.38 | 121.36M |
| 2026-08-26 | CNY 4.41 | +0.92% | CNY 4.40 | CNY 4.50 | CNY 4.35 | 72.48M |
| 2026-08-25 | CNY 4.37 | +3.07% | CNY 4.16 | CNY 4.41 | CNY 4.14 | 79.30M |
| 2026-08-24 | CNY 4.24 | +0.95% | CNY 4.20 | CNY 4.31 | CNY 4.16 | 60.31M |
| 2026-08-21 | CNY 4.20 | +3.70% | CNY 4.01 | CNY 4.30 | CNY 3.98 | 69.16M |
| 2026-08-20 | CNY 4.05 | +1.00% | CNY 4.06 | CNY 4.07 | CNY 4.01 | 33.88M |
| 2026-08-19 | CNY 4.01 | -5.87% | CNY 4.22 | CNY 4.22 | CNY 3.99 | 80.26M |
| 2026-08-18 | CNY 4.26 | -3.62% | CNY 4.41 | CNY 4.43 | CNY 4.24 | 71.42M |
| 2026-08-17 | CNY 4.42 | +1.84% | CNY 4.34 | CNY 4.42 | CNY 4.27 | 51.50M |
| 2026-08-14 | CNY 4.34 | +0.46% | CNY 4.33 | CNY 4.40 | CNY 4.25 | 61.06M |
| 2026-08-13 | CNY 4.32 | -2.70% | CNY 4.46 | CNY 4.51 | CNY 4.31 | 72.78M |
| 2026-08-12 | CNY 4.44 | +1.37% | CNY 4.37 | CNY 4.44 | CNY 4.36 | 47.34M |
| 2026-08-11 | CNY 4.38 | -1.79% | CNY 4.42 | CNY 4.45 | CNY 4.36 | 48.07M |
| 2026-08-10 | CNY 4.46 | -0.89% | CNY 4.57 | CNY 4.61 | CNY 4.39 | 61.66M |
| 2026-08-07 | CNY 4.50 | +2.04% | CNY 4.43 | CNY 4.54 | CNY 4.37 | 78.28M |
| 2026-08-06 | CNY 4.41 | -0.90% | CNY 4.38 | CNY 4.45 | CNY 4.33 | 59.69M |
| 2026-08-05 | CNY 4.45 | +1.60% | CNY 4.36 | CNY 4.52 | CNY 4.34 | 83.43M |
| 2026-08-04 | CNY 4.38 | +2.10% | CNY 4.29 | CNY 4.40 | CNY 4.28 | 62.19M |
| 2026-08-03 | CNY 4.29 | +1.42% | CNY 4.20 | CNY 4.29 | CNY 4.18 | 51.69M |
| 2026-07-31 | CNY 4.23 | +3.93% | CNY 4.17 | CNY 4.31 | CNY 4.17 | 89.50M |
| 2026-07-30 | CNY 4.07 | -1.93% | CNY 4.11 | CNY 4.17 | CNY 4.04 | 51.38M |
| 2026-07-29 | CNY 4.15 | +1.47% | CNY 4.08 | CNY 4.18 | CNY 3.98 | 64.05M |
| 2026-07-28 | CNY 4.09 | -3.31% | CNY 4.17 | CNY 4.20 | CNY 4.05 | 56.63M |
| 2026-07-27 | CNY 4.23 | +3.93% | CNY 4.06 | CNY 4.24 | CNY 4.03 | 52.76M |
| 2026-07-24 | CNY 4.07 | -6.22% | CNY 4.25 | CNY 4.28 | CNY 4.07 | 65.44M |
| 2026-07-23 | CNY 4.34 | +1.17% | CNY 4.26 | CNY 4.40 | CNY 4.22 | 74.68M |
| 2026-07-22 | CNY 4.29 | -2.05% | CNY 4.29 | CNY 4.48 | CNY 4.25 | 88.86M |
| 2026-07-21 | CNY 4.38 | +1.62% | CNY 4.39 | CNY 4.39 | CNY 3.93 | 140.45M |
| 2026-07-20 | CNY 4.31 | -7.91% | CNY 4.79 | CNY 4.82 | CNY 4.19 | 129.80M |
| 2026-07-17 | CNY 4.68 | -7.87% | CNY 5.13 | CNY 5.15 | CNY 4.60 | 134.48M |
| 2026-07-16 | CNY 5.08 | -5.75% | CNY 5.31 | CNY 5.45 | CNY 5.05 | 128.09M |
| 2026-07-15 | CNY 5.39 | -2.18% | CNY 5.45 | CNY 5.56 | CNY 5.22 | 117.28M |
| 2026-07-14 | CNY 5.51 | -2.13% | CNY 5.62 | CNY 5.89 | CNY 5.28 | 149.64M |
| 2026-07-13 | CNY 5.63 | -9.19% | CNY 5.96 | CNY 6.25 | CNY 5.61 | 172.40M |
| 2026-07-10 | CNY 6.20 | -2.52% | CNY 6.30 | CNY 6.42 | CNY 6.09 | 200.32M |
| 2026-07-09 | CNY 6.36 | +0.32% | CNY 6.30 | CNY 6.49 | CNY 6.04 | 224.78M |
| 2026-07-08 | CNY 6.34 | -1.71% | CNY 6.30 | CNY 6.51 | CNY 6.09 | 250.19M |
| 2026-07-07 | CNY 6.45 | +6.97% | CNY 5.97 | CNY 6.75 | CNY 5.89 | 326.07M |
| 2026-07-06 | CNY 6.03 | +8.65% | CNY 5.59 | CNY 6.22 | CNY 5.59 | 277.02M |
| 2026-07-03 | CNY 5.55 | +2.97% | CNY 5.39 | CNY 5.70 | CNY 5.38 | 163.77M |
| 2026-07-02 | CNY 5.39 | -2.53% | CNY 5.37 | CNY 5.65 | CNY 5.24 | 138.27M |
| 2026-07-01 | CNY 5.53 | +1.47% | CNY 5.41 | CNY 5.67 | CNY 5.33 | 125.03M |
| 2026-06-30 | CNY 5.45 | +4.81% | CNY 5.17 | CNY 5.57 | CNY 5.12 | 126.96M |
| 2026-06-29 | CNY 5.20 | -2.44% | CNY 5.32 | CNY 5.40 | CNY 5.11 | 113.21M |
| 2026-06-26 | CNY 5.33 | -4.82% | CNY 5.72 | CNY 5.80 | CNY 5.31 | 145.64M |
| 2026-06-25 | CNY 5.60 | -1.41% | CNY 5.75 | CNY 6.10 | CNY 5.55 | 203.29M |
| 2026-06-24 | CNY 5.68 | -1.90% | CNY 5.66 | CNY 5.75 | CNY 5.47 | 179.31M |
| 2026-06-23 | CNY 5.79 | +1.94% | CNY 5.91 | CNY 6.23 | CNY 5.69 | 276.41M |
| 2026-06-22 | CNY 5.68 | +0.71% | CNY 5.81 | CNY 5.88 | CNY 5.47 | 159.40M |
| 2026-06-18 | CNY 5.64 | +1.62% | CNY 5.54 | CNY 5.84 | CNY 5.40 | 203.39M |
| 2026-06-17 | CNY 5.55 | -1.77% | CNY 5.85 | CNY 6.15 | CNY 5.49 | 279.07M |
| 2026-06-16 | CNY 5.65 | +19.96% | CNY 4.85 | CNY 5.65 | CNY 4.76 | 234.10M |
| 2026-06-15 | CNY 4.71 | -0.21% | CNY 4.78 | CNY 4.86 | CNY 4.68 | 129.70M |
| 2026-06-12 | CNY 4.72 | -12.59% | CNY 5.45 | CNY 5.51 | CNY 4.55 | 278.73M |
| 2026-06-11 | CNY 5.40 | -1.64% | CNY 5.40 | CNY 5.55 | CNY 5.34 | 118.42M |
| 2026-06-10 | CNY 5.49 | -2.31% | CNY 5.49 | CNY 5.66 | CNY 5.39 | 194.04M |
| 2026-06-09 | CNY 5.62 | +11.95% | CNY 5.05 | CNY 5.71 | CNY 5.01 | 297.00M |
| 2026-06-08 | CNY 5.02 | +13.06% | CNY 4.35 | CNY 5.20 | CNY 4.31 | 225.88M |
| 2026-06-05 | CNY 4.44 | +0.45% | CNY 4.40 | CNY 4.52 | CNY 4.32 | 56.42M |
| 2026-06-04 | CNY 4.42 | -0.23% | CNY 4.39 | CNY 4.46 | CNY 4.33 | 40.49M |
| 2026-06-03 | CNY 4.43 | -0.23% | CNY 4.45 | CNY 4.56 | CNY 4.36 | 50.59M |
| 2026-06-02 | CNY 4.44 | -2.20% | CNY 4.53 | CNY 4.53 | CNY 4.38 | 54.06M |
| 2026-06-01 | CNY 4.54 | +3.65% | CNY 4.36 | CNY 4.70 | CNY 4.32 | 88.85M |
| 2026-05-29 | CNY 4.38 | -5.60% | CNY 4.64 | CNY 4.66 | CNY 4.33 | 64.79M |
| 2026-05-28 | CNY 4.64 | +2.88% | CNY 4.50 | CNY 4.68 | CNY 4.49 | 58.48M |
| 2026-05-27 | CNY 4.51 | -3.63% | CNY 4.66 | CNY 4.73 | CNY 4.48 | 57.09M |
| 2026-05-26 | CNY 4.68 | -5.84% | CNY 4.94 | CNY 4.95 | CNY 4.59 | 86.41M |