Guangdong Nedfon Air System Co., Ltd. Class A 301043
SZSE · China · Producer Manufacturing
CNY 47.37-1.09 (-2.25%)
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 47.37 | -2.25% | CNY 47.85 | CNY 49.42 | CNY 47.29 | 561.90K |
| 2026-09-29 | CNY 48.46 | +0.23% | CNY 48.34 | CNY 49.05 | CNY 47.41 | 913.55K |
| 2026-09-28 | CNY 48.35 | -1.14% | CNY 49.25 | CNY 49.25 | CNY 47.20 | 888.28K |
| 2026-09-24 | CNY 48.91 | -3.89% | CNY 50.20 | CNY 51.18 | CNY 48.58 |
| 1.21M |
| 2026-09-23 | CNY 50.89 | +2.66% | CNY 50.36 | CNY 51.38 | CNY 49.20 | 1.50M |
| 2026-09-22 | CNY 49.57 | -1.06% | CNY 49.89 | CNY 50.87 | CNY 49.17 | 891.90K |
| 2026-09-21 | CNY 50.10 | +0.87% | CNY 49.42 | CNY 50.95 | CNY 49.40 | 1.06M |
| 2026-09-18 | CNY 49.67 | +1.00% | CNY 49.84 | CNY 49.99 | CNY 49.00 | 1.03M |
| 2026-09-17 | CNY 49.18 | -3.76% | CNY 49.50 | CNY 52.70 | CNY 49.01 | 1.04M |
| 2026-09-16 | CNY 51.10 | +0.97% | CNY 50.82 | CNY 51.50 | CNY 49.90 | 823.39K |
| 2026-09-15 | CNY 50.61 | -2.43% | CNY 51.63 | CNY 51.63 | CNY 50.14 | 905.66K |
| 2026-09-14 | CNY 51.87 | +0.43% | CNY 51.00 | CNY 51.99 | CNY 48.64 | 1.94M |
| 2026-09-11 | CNY 51.65 | -5.58% | CNY 54.49 | CNY 54.90 | CNY 50.90 | 2.01M |
| 2026-09-10 | CNY 54.70 | +5.93% | CNY 51.60 | CNY 55.88 | CNY 51.11 | 2.57M |
| 2026-09-09 | CNY 51.64 | +1.49% | CNY 50.70 | CNY 52.80 | CNY 50.04 | 1.72M |
| 2026-09-08 | CNY 50.88 | +2.91% | CNY 50.40 | CNY 51.35 | CNY 49.44 | 1.22M |
| 2026-09-07 | CNY 49.44 | +2.23% | CNY 48.50 | CNY 50.18 | CNY 47.72 | 1.35M |
| 2026-09-04 | CNY 48.36 | +0.86% | CNY 48.50 | CNY 49.60 | CNY 47.51 | 1.42M |
| 2026-09-03 | CNY 47.95 | +1.27% | CNY 47.35 | CNY 50.58 | CNY 47.00 | 1.95M |
| 2026-09-02 | CNY 47.35 | +6.86% | CNY 44.66 | CNY 47.85 | CNY 43.68 | 1.71M |
| 2026-09-01 | CNY 44.31 | +0.25% | CNY 44.19 | CNY 44.95 | CNY 43.54 | 664.85K |
| 2026-08-31 | CNY 44.20 | +0.55% | CNY 43.43 | CNY 44.48 | CNY 43.43 | 638.70K |
| 2026-08-28 | CNY 43.96 | +0.83% | CNY 43.83 | CNY 44.60 | CNY 43.01 | 692.10K |
| 2026-08-27 | CNY 43.60 | -1.93% | CNY 45.01 | CNY 45.01 | CNY 42.97 | 686.50K |
| 2026-08-26 | CNY 44.46 | -1.70% | CNY 44.98 | CNY 45.96 | CNY 44.05 | 620.70K |
| 2026-08-25 | CNY 45.23 | +3.19% | CNY 44.50 | CNY 45.30 | CNY 43.21 | 630.10K |
| 2026-08-24 | CNY 43.83 | -0.34% | CNY 44.50 | CNY 44.50 | CNY 43.10 | 579.80K |
| 2026-08-21 | CNY 43.98 | +0.23% | CNY 43.88 | CNY 44.11 | CNY 42.89 | 877.57K |
| 2026-08-20 | CNY 43.88 | +5.46% | CNY 36.24 | CNY 44.37 | CNY 36.24 | 1.17M |
| 2026-08-19 | CNY 41.61 | -6.28% | CNY 43.60 | CNY 44.55 | CNY 41.33 | 837.40K |
| 2026-08-18 | CNY 44.40 | -0.85% | CNY 45.03 | CNY 45.03 | CNY 43.43 | 651.75K |
| 2026-08-17 | CNY 44.78 | +1.70% | CNY 43.80 | CNY 44.80 | CNY 42.71 | 1.02M |
| 2026-08-14 | CNY 44.03 | -0.18% | CNY 44.92 | CNY 46.49 | CNY 43.41 | 1.65M |
| 2026-08-13 | CNY 44.11 | +1.29% | CNY 44.01 | CNY 46.05 | CNY 43.68 | 1.15M |
| 2026-08-12 | CNY 43.55 | +1.30% | CNY 43.19 | CNY 43.60 | CNY 42.18 | 735.80K |
| 2026-08-11 | CNY 42.99 | -2.27% | CNY 43.52 | CNY 43.98 | CNY 42.15 | 723.00K |
| 2026-08-10 | CNY 43.99 | +2.61% | CNY 42.79 | CNY 44.19 | CNY 42.37 | 713.00K |
| 2026-08-07 | CNY 42.87 | -0.79% | CNY 43.00 | CNY 44.85 | CNY 42.13 | 1.08M |
| 2026-08-06 | CNY 43.21 | +4.00% | CNY 41.55 | CNY 43.96 | CNY 41.34 | 843.60K |
| 2026-08-05 | CNY 41.55 | +2.64% | CNY 40.53 | CNY 41.99 | CNY 39.66 | 737.00K |
| 2026-08-04 | CNY 40.48 | +1.56% | CNY 39.87 | CNY 41.89 | CNY 39.51 | 908.80K |
| 2026-08-03 | CNY 39.86 | +3.53% | CNY 37.74 | CNY 40.28 | CNY 37.74 | 941.10K |
| 2026-07-31 | CNY 38.50 | +4.88% | CNY 37.39 | CNY 39.58 | CNY 37.28 | 980.80K |
| 2026-07-30 | CNY 36.71 | -3.95% | CNY 37.89 | CNY 38.64 | CNY 35.81 | 1.02M |
| 2026-07-29 | CNY 38.22 | +0.05% | CNY 38.03 | CNY 38.59 | CNY 37.33 | 683.20K |
| 2026-07-28 | CNY 38.20 | -2.75% | CNY 39.30 | CNY 40.30 | CNY 38.03 | 710.02K |
| 2026-07-27 | CNY 39.28 | +1.42% | CNY 38.80 | CNY 39.98 | CNY 37.95 | 981.50K |
| 2026-07-24 | CNY 38.73 | +0.91% | CNY 38.40 | CNY 40.47 | CNY 37.48 | 948.80K |
| 2026-07-23 | CNY 38.38 | +6.52% | CNY 35.77 | CNY 38.69 | CNY 35.15 | 1.26M |
| 2026-07-22 | CNY 36.03 | -1.69% | CNY 38.31 | CNY 38.40 | CNY 35.59 | 1.02M |
| 2026-07-21 | CNY 36.65 | +0.74% | CNY 36.02 | CNY 37.27 | CNY 32.08 | 1.97M |
| 2026-07-20 | CNY 36.38 | -12.30% | CNY 38.00 | CNY 42.18 | CNY 35.12 | 2.10M |
| 2026-07-17 | CNY 41.48 | -8.05% | CNY 45.86 | CNY 46.86 | CNY 41.47 | 1.10M |
| 2026-07-16 | CNY 45.11 | +0.69% | CNY 44.89 | CNY 46.50 | CNY 43.31 | 746.40K |
| 2026-07-15 | CNY 44.80 | +2.07% | CNY 44.00 | CNY 45.49 | CNY 43.10 | 822.50K |
| 2026-07-14 | CNY 43.89 | -4.92% | CNY 46.29 | CNY 47.65 | CNY 42.50 | 1.24M |
| 2026-07-13 | CNY 46.16 | -5.04% | CNY 48.72 | CNY 51.79 | CNY 46.15 | 1.51M |
| 2026-07-10 | CNY 48.61 | +2.34% | CNY 47.35 | CNY 50.48 | CNY 46.62 | 1.42M |
| 2026-07-09 | CNY 47.50 | -2.62% | CNY 48.01 | CNY 50.00 | CNY 45.60 | 1.47M |
| 2026-07-08 | CNY 48.78 | +0.56% | CNY 48.46 | CNY 49.48 | CNY 46.99 | 1.35M |
| 2026-07-07 | CNY 48.51 | -10.50% | CNY 54.22 | CNY 54.30 | CNY 48.16 | 2.12M |
| 2026-07-06 | CNY 54.20 | +1.21% | CNY 52.69 | CNY 55.33 | CNY 52.69 | 1.66M |
| 2026-07-03 | CNY 53.55 | +5.89% | CNY 51.01 | CNY 58.00 | CNY 50.59 | 2.38M |
| 2026-07-02 | CNY 50.57 | -2.19% | CNY 50.73 | CNY 53.22 | CNY 50.12 | 1.57M |
| 2026-07-01 | CNY 51.70 | +5.27% | CNY 50.00 | CNY 53.00 | CNY 48.06 | 2.69M |
| 2026-06-30 | CNY 49.11 | +12.38% | CNY 43.81 | CNY 50.50 | CNY 42.72 | 3.29M |
| 2026-06-29 | CNY 43.70 | +0.53% | CNY 43.00 | CNY 45.54 | CNY 42.00 | 1.77M |
| 2026-06-26 | CNY 43.47 | +2.19% | CNY 41.94 | CNY 45.99 | CNY 41.20 | 2.04M |
| 2026-06-25 | CNY 42.54 | -4.17% | CNY 45.09 | CNY 45.09 | CNY 41.51 | 1.41M |
| 2026-06-24 | CNY 44.39 | -1.40% | CNY 45.08 | CNY 46.22 | CNY 42.82 | 1.46M |
| 2026-06-23 | CNY 45.02 | +2.69% | CNY 43.48 | CNY 45.10 | CNY 43.40 | 888.90K |
| 2026-06-22 | CNY 43.84 | -1.88% | CNY 44.68 | CNY 44.87 | CNY 42.36 | 753.93K |
| 2026-06-18 | CNY 44.68 | -1.17% | CNY 44.79 | CNY 45.64 | CNY 44.17 | 824.80K |
| 2026-06-17 | CNY 45.21 | -0.20% | CNY 45.57 | CNY 45.95 | CNY 44.26 | 1.18M |
| 2026-06-16 | CNY 45.30 | +2.93% | CNY 44.10 | CNY 45.62 | CNY 42.60 | 1.32M |
| 2026-06-15 | CNY 44.01 | -1.68% | CNY 44.88 | CNY 45.48 | CNY 43.51 | 1.16M |
| 2026-06-12 | CNY 44.76 | +5.12% | CNY 43.18 | CNY 45.98 | CNY 42.50 | 1.67M |
| 2026-06-11 | CNY 42.58 | -2.02% | CNY 43.46 | CNY 43.88 | CNY 41.61 | 948.08K |
| 2026-06-10 | CNY 43.46 | -4.96% | CNY 45.32 | CNY 45.65 | CNY 42.71 | 917.70K |
| 2026-06-09 | CNY 45.73 | +2.40% | CNY 44.79 | CNY 46.90 | CNY 43.94 | 1.29M |
| 2026-06-08 | CNY 44.66 | +0.02% | CNY 44.65 | CNY 46.19 | CNY 43.62 | 1.12M |
| 2026-06-05 | CNY 44.65 | -1.04% | CNY 45.13 | CNY 46.01 | CNY 43.60 | 897.70K |
| 2026-06-04 | CNY 45.12 | +2.41% | CNY 44.12 | CNY 46.80 | CNY 44.12 | 1.44M |
| 2026-06-03 | CNY 44.06 | -2.95% | CNY 45.39 | CNY 45.84 | CNY 43.31 | 1.00M |
| 2026-06-02 | CNY 45.40 | -0.85% | CNY 45.38 | CNY 46.07 | CNY 43.90 | 1.16M |
| 2026-06-01 | CNY 45.79 | +0.81% | CNY 45.38 | CNY 46.66 | CNY 45.13 | 901.30K |
| 2026-05-29 | CNY 45.42 | -6.12% | CNY 48.41 | CNY 48.41 | CNY 45.00 | 942.31K |
| 2026-05-28 | CNY 48.38 | +3.33% | CNY 47.02 | CNY 49.00 | CNY 46.21 | 1.02M |
| 2026-05-27 | CNY 46.82 | -3.40% | CNY 46.78 | CNY 49.64 | CNY 46.31 | 1.23M |
| 2026-05-26 | CNY 48.47 | -2.47% | CNY 49.37 | CNY 49.97 | CNY 47.72 | 815.64K |