Ningbo David Medical Device Co., Ltd. Class A 300314
SZSE · China · Health Technology
CNY 12.86+0.12 (+0.94%)
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 12.86 | +0.94% | CNY 12.86 | CNY 13.29 | CNY 12.80 | 8.00M |
| 2026-09-29 | CNY 12.74 | -1.24% | CNY 12.88 | CNY 12.92 | CNY 12.56 | 9.18M |
| 2026-09-28 | CNY 12.90 | +0.39% | CNY 12.76 | CNY 13.40 | CNY 12.76 | 13.38M |
| 2026-09-24 | CNY 12.85 | +1.82% | CNY 12.75 | CNY 12.92 | CNY 12.35 |
| 10.50M |
| 2026-09-23 | CNY 12.62 | -3.00% | CNY 12.89 | CNY 12.95 | CNY 12.54 | 11.00M |
| 2026-09-22 | CNY 13.01 | +8.33% | CNY 11.95 | CNY 13.17 | CNY 11.92 | 18.28M |
| 2026-09-21 | CNY 12.01 | +3.53% | CNY 11.67 | CNY 12.07 | CNY 11.62 | 6.48M |
| 2026-09-18 | CNY 11.60 | +0.78% | CNY 11.57 | CNY 11.82 | CNY 11.47 | 5.97M |
| 2026-09-17 | CNY 11.51 | -0.52% | CNY 11.53 | CNY 11.64 | CNY 11.38 | 6.28M |
| 2026-09-16 | CNY 11.57 | +3.49% | CNY 11.18 | CNY 11.95 | CNY 11.07 | 11.05M |
| 2026-09-15 | CNY 11.18 | -2.44% | CNY 11.42 | CNY 11.48 | CNY 11.15 | 4.20M |
| 2026-09-14 | CNY 11.46 | +5.04% | CNY 10.90 | CNY 11.53 | CNY 10.83 | 7.30M |
| 2026-09-11 | CNY 10.91 | -1.80% | CNY 11.00 | CNY 11.22 | CNY 10.75 | 5.49M |
| 2026-09-10 | CNY 11.11 | -2.71% | CNY 11.29 | CNY 11.40 | CNY 11.02 | 6.70M |
| 2026-09-09 | CNY 11.42 | -2.81% | CNY 11.84 | CNY 12.24 | CNY 11.31 | 8.29M |
| 2026-09-08 | CNY 11.75 | +1.73% | CNY 11.55 | CNY 11.80 | CNY 11.43 | 5.52M |
| 2026-09-07 | CNY 11.55 | +0.17% | CNY 11.52 | CNY 11.63 | CNY 11.45 | 3.47M |
| 2026-09-04 | CNY 11.53 | -0.60% | CNY 11.58 | CNY 11.79 | CNY 11.44 | 4.45M |
| 2026-09-03 | CNY 11.60 | -1.11% | CNY 11.79 | CNY 12.02 | CNY 11.54 | 5.35M |
| 2026-09-02 | CNY 11.73 | -1.59% | CNY 11.80 | CNY 11.90 | CNY 11.60 | 5.79M |
| 2026-09-01 | CNY 11.92 | +0.85% | CNY 11.75 | CNY 12.00 | CNY 11.75 | 5.74M |
| 2026-08-31 | CNY 11.82 | -0.34% | CNY 11.77 | CNY 11.88 | CNY 11.55 | 7.88M |
| 2026-08-28 | CNY 11.86 | -3.50% | CNY 12.17 | CNY 12.35 | CNY 11.84 | 11.05M |
| 2026-08-27 | CNY 12.29 | +0.82% | CNY 12.15 | CNY 12.88 | CNY 12.11 | 13.36M |
| 2026-08-26 | CNY 12.19 | -0.81% | CNY 12.35 | CNY 12.62 | CNY 11.97 | 11.32M |
| 2026-08-25 | CNY 12.29 | -1.29% | CNY 12.13 | CNY 12.40 | CNY 12.06 | 11.44M |
| 2026-08-24 | CNY 12.45 | -5.03% | CNY 13.18 | CNY 13.35 | CNY 12.32 | 13.45M |
| 2026-08-21 | CNY 13.11 | -5.14% | CNY 13.71 | CNY 13.74 | CNY 12.99 | 16.89M |
| 2026-08-20 | CNY 13.82 | -0.14% | CNY 14.33 | CNY 14.67 | CNY 13.50 | 20.87M |
| 2026-08-19 | CNY 13.84 | -9.84% | CNY 15.33 | CNY 15.33 | CNY 13.70 | 27.99M |
| 2026-08-18 | CNY 15.35 | +4.14% | CNY 15.00 | CNY 16.90 | CNY 14.76 | 48.60M |
| 2026-08-17 | CNY 14.74 | +20.03% | CNY 13.15 | CNY 14.74 | CNY 13.15 | 26.54M |
| 2026-08-14 | CNY 12.28 | +5.95% | CNY 11.60 | CNY 12.96 | CNY 11.59 | 20.49M |
| 2026-08-13 | CNY 11.59 | +3.39% | CNY 11.11 | CNY 11.95 | CNY 11.10 | 13.83M |
| 2026-08-12 | CNY 11.21 | +4.86% | CNY 10.58 | CNY 11.28 | CNY 10.58 | 11.04M |
| 2026-08-11 | CNY 10.69 | +1.42% | CNY 10.43 | CNY 11.09 | CNY 10.35 | 8.37M |
| 2026-08-10 | CNY 10.54 | +3.74% | CNY 10.20 | CNY 10.68 | CNY 10.18 | 8.65M |
| 2026-08-07 | CNY 10.16 | +1.50% | CNY 10.02 | CNY 10.25 | CNY 9.91 | 5.15M |
| 2026-08-06 | CNY 10.01 | +0.20% | CNY 9.96 | CNY 10.04 | CNY 9.83 | 2.41M |
| 2026-08-05 | CNY 9.99 | -0.99% | CNY 10.07 | CNY 10.15 | CNY 9.88 | 2.89M |
| 2026-08-04 | CNY 10.09 | +0.70% | CNY 10.03 | CNY 10.26 | CNY 9.94 | 2.68M |
| 2026-08-03 | CNY 10.02 | +2.35% | CNY 9.78 | CNY 10.13 | CNY 9.78 | 2.90M |
| 2026-07-31 | CNY 9.79 | +1.87% | CNY 9.57 | CNY 9.83 | CNY 9.56 | 2.98M |
| 2026-07-30 | CNY 9.61 | -0.62% | CNY 9.58 | CNY 9.80 | CNY 9.52 | 3.41M |
| 2026-07-29 | CNY 9.67 | +1.26% | CNY 9.55 | CNY 9.77 | CNY 9.55 | 2.84M |
| 2026-07-28 | CNY 9.55 | +0.63% | CNY 9.52 | CNY 9.75 | CNY 9.40 | 2.57M |
| 2026-07-27 | CNY 9.49 | +4.06% | CNY 9.08 | CNY 9.66 | CNY 9.08 | 4.64M |
| 2026-07-24 | CNY 9.12 | -2.56% | CNY 9.19 | CNY 9.39 | CNY 9.12 | 2.44M |
| 2026-07-23 | CNY 9.36 | +1.96% | CNY 9.19 | CNY 9.37 | CNY 9.08 | 3.09M |
| 2026-07-22 | CNY 9.18 | -1.71% | CNY 9.34 | CNY 9.48 | CNY 9.14 | 3.64M |
| 2026-07-21 | CNY 9.34 | -2.30% | CNY 9.66 | CNY 9.66 | CNY 9.07 | 4.92M |
| 2026-07-20 | CNY 9.56 | -1.65% | CNY 9.70 | CNY 9.94 | CNY 9.39 | 4.67M |
| 2026-07-17 | CNY 9.72 | -5.36% | CNY 10.30 | CNY 10.31 | CNY 9.67 | 4.62M |
| 2026-07-16 | CNY 10.27 | +3.11% | CNY 9.98 | CNY 10.33 | CNY 9.84 | 4.51M |
| 2026-07-15 | CNY 9.96 | +2.05% | CNY 9.70 | CNY 10.10 | CNY 9.67 | 4.29M |
| 2026-07-14 | CNY 9.76 | +4.16% | CNY 9.37 | CNY 9.81 | CNY 9.26 | 4.38M |
| 2026-07-13 | CNY 9.37 | -0.64% | CNY 9.41 | CNY 9.63 | CNY 9.32 | 3.63M |
| 2026-07-10 | CNY 9.43 | +2.06% | CNY 9.24 | CNY 9.65 | CNY 9.04 | 3.66M |
| 2026-07-09 | CNY 9.24 | -1.18% | CNY 9.35 | CNY 9.51 | CNY 9.10 | 2.81M |
| 2026-07-08 | CNY 9.35 | -1.37% | CNY 9.39 | CNY 9.54 | CNY 9.29 | 2.19M |
| 2026-07-07 | CNY 9.48 | -3.36% | CNY 9.80 | CNY 9.80 | CNY 9.43 | 2.81M |
| 2026-07-06 | CNY 9.81 | -0.91% | CNY 9.90 | CNY 10.09 | CNY 9.79 | 2.67M |
| 2026-07-03 | CNY 9.90 | +2.17% | CNY 9.78 | CNY 9.95 | CNY 9.70 | 3.44M |
| 2026-07-02 | CNY 9.69 | +0.31% | CNY 9.66 | CNY 9.93 | CNY 9.60 | 3.69M |
| 2026-07-01 | CNY 9.66 | +3.76% | CNY 9.30 | CNY 9.77 | CNY 9.17 | 4.99M |
| 2026-06-30 | CNY 9.31 | -4.51% | CNY 9.65 | CNY 9.79 | CNY 9.27 | 4.79M |
| 2026-06-29 | CNY 9.75 | +7.97% | CNY 9.04 | CNY 10.00 | CNY 8.89 | 7.22M |
| 2026-06-26 | CNY 9.03 | -3.22% | CNY 9.24 | CNY 9.33 | CNY 9.03 | 2.68M |
| 2026-06-25 | CNY 9.33 | -1.79% | CNY 9.44 | CNY 9.53 | CNY 9.14 | 2.70M |
| 2026-06-24 | CNY 9.50 | -2.76% | CNY 9.80 | CNY 9.88 | CNY 9.42 | 2.51M |
| 2026-06-23 | CNY 9.77 | +1.66% | CNY 9.53 | CNY 9.94 | CNY 9.53 | 3.75M |
| 2026-06-22 | CNY 9.61 | -0.41% | CNY 9.65 | CNY 9.68 | CNY 9.20 | 4.04M |
| 2026-06-18 | CNY 9.65 | -0.62% | CNY 9.61 | CNY 10.20 | CNY 9.61 | 4.72M |
| 2026-06-17 | CNY 9.71 | -1.62% | CNY 9.87 | CNY 10.08 | CNY 9.66 | 4.02M |
| 2026-06-16 | CNY 9.87 | +1.96% | CNY 9.71 | CNY 10.09 | CNY 9.45 | 4.31M |
| 2026-06-15 | CNY 9.68 | -0.62% | CNY 9.71 | CNY 10.00 | CNY 9.61 | 2.62M |
| 2026-06-12 | CNY 9.74 | +2.42% | CNY 9.55 | CNY 9.78 | CNY 9.41 | 2.75M |
| 2026-06-11 | CNY 9.51 | -2.46% | CNY 9.63 | CNY 9.75 | CNY 9.43 | 2.06M |
| 2026-06-10 | CNY 9.75 | -1.02% | CNY 9.81 | CNY 9.85 | CNY 9.58 | 2.36M |
| 2026-06-09 | CNY 9.85 | +0.61% | CNY 9.77 | CNY 9.99 | CNY 9.69 | 1.92M |
| 2026-06-08 | CNY 9.79 | -2.68% | CNY 9.85 | CNY 10.07 | CNY 9.63 | 2.54M |
| 2026-06-05 | CNY 10.06 | +1.51% | CNY 9.92 | CNY 10.16 | CNY 9.81 | 2.57M |
| 2026-06-04 | CNY 9.91 | -1.88% | CNY 10.09 | CNY 10.17 | CNY 9.83 | 2.93M |
| 2026-06-03 | CNY 10.10 | -1.56% | CNY 10.26 | CNY 10.33 | CNY 10.06 | 2.30M |
| 2026-06-02 | CNY 10.26 | -1.72% | CNY 10.50 | CNY 10.51 | CNY 10.18 | 2.41M |
| 2026-06-01 | CNY 10.44 | +2.35% | CNY 10.25 | CNY 10.57 | CNY 10.17 | 2.39M |
| 2026-05-29 | CNY 10.20 | -1.92% | CNY 10.40 | CNY 10.55 | CNY 10.11 | 2.59M |
| 2026-05-28 | CNY 10.40 | -0.10% | CNY 10.39 | CNY 10.47 | CNY 10.16 | 2.12M |
| 2026-05-27 | CNY 10.41 | -2.25% | CNY 10.60 | CNY 10.65 | CNY 10.25 | 3.22M |
| 2026-05-26 | CNY 10.65 | -1.30% | CNY 10.74 | CNY 10.80 | CNY 10.53 | 2.30M |