Jiangsu Nanfang Medical Co., Ltd. Class A 603880
SSE · China · Health Technology
CNY 8.45-0.18 (-2.09%)
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 8.45 | -2.09% | CNY 8.60 | CNY 8.90 | CNY 8.40 | 6.80M |
| 2026-09-29 | CNY 8.63 | -1.03% | CNY 8.74 | CNY 8.80 | CNY 8.61 | 5.81M |
| 2026-09-28 | CNY 8.72 | -4.39% | CNY 9.13 | CNY 9.19 | CNY 8.62 | 8.19M |
| 2026-09-24 | CNY 9.12 | -1.94% | CNY 9.23 | CNY 9.43 | CNY 9.12 |
| 5.53M |
| 2026-09-23 | CNY 9.30 | +0.22% | CNY 9.25 | CNY 9.36 | CNY 8.99 | 9.09M |
| 2026-09-22 | CNY 9.28 | +0.11% | CNY 9.40 | CNY 9.40 | CNY 9.16 | 11.43M |
| 2026-09-21 | CNY 9.27 | +4.39% | CNY 8.88 | CNY 9.30 | CNY 8.57 | 19.25M |
| 2026-09-18 | CNY 8.88 | -8.55% | CNY 9.74 | CNY 9.80 | CNY 8.77 | 26.27M |
| 2026-09-17 | CNY 9.71 | -2.51% | CNY 9.95 | CNY 10.07 | CNY 9.46 | 9.24M |
| 2026-09-16 | CNY 9.96 | +1.84% | CNY 9.68 | CNY 10.00 | CNY 9.68 | 7.02M |
| 2026-09-15 | CNY 9.78 | -0.91% | CNY 9.88 | CNY 10.01 | CNY 9.65 | 5.24M |
| 2026-09-14 | CNY 9.87 | +1.54% | CNY 9.66 | CNY 9.93 | CNY 9.50 | 5.81M |
| 2026-09-11 | CNY 9.72 | -2.11% | CNY 9.63 | CNY 10.13 | CNY 9.46 | 9.51M |
| 2026-09-10 | CNY 9.93 | +1.64% | CNY 9.84 | CNY 9.97 | CNY 9.55 | 8.85M |
| 2026-09-09 | CNY 9.77 | -2.50% | CNY 10.01 | CNY 10.20 | CNY 9.72 | 9.34M |
| 2026-09-08 | CNY 10.02 | -2.05% | CNY 10.14 | CNY 10.39 | CNY 9.80 | 12.89M |
| 2026-09-07 | CNY 10.23 | +5.79% | CNY 9.68 | CNY 10.27 | CNY 9.44 | 12.86M |
| 2026-09-04 | CNY 9.67 | -2.03% | CNY 9.85 | CNY 10.12 | CNY 9.60 | 10.75M |
| 2026-09-03 | CNY 9.87 | +1.13% | CNY 9.86 | CNY 9.96 | CNY 9.70 | 9.59M |
| 2026-09-02 | CNY 9.76 | +1.46% | CNY 9.59 | CNY 9.97 | CNY 9.50 | 11.78M |
| 2026-09-01 | CNY 9.62 | +0.94% | CNY 9.60 | CNY 9.86 | CNY 9.36 | 13.32M |
| 2026-08-31 | CNY 9.53 | -1.55% | CNY 9.28 | CNY 9.93 | CNY 9.28 | 14.98M |
| 2026-08-28 | CNY 9.68 | +4.88% | CNY 9.25 | CNY 10.15 | CNY 9.17 | 25.16M |
| 2026-08-27 | CNY 9.23 | +2.67% | CNY 8.76 | CNY 9.34 | CNY 8.76 | 11.75M |
| 2026-08-26 | CNY 8.99 | -0.55% | CNY 8.79 | CNY 9.20 | CNY 8.65 | 12.32M |
| 2026-08-25 | CNY 9.04 | +4.15% | CNY 8.60 | CNY 9.25 | CNY 8.60 | 13.16M |
| 2026-08-24 | CNY 8.68 | -0.23% | CNY 8.60 | CNY 9.24 | CNY 8.48 | 15.70M |
| 2026-08-21 | CNY 8.70 | +6.10% | CNY 8.30 | CNY 8.82 | CNY 7.90 | 18.84M |
| 2026-08-20 | CNY 8.20 | -2.96% | CNY 8.14 | CNY 8.44 | CNY 7.98 | 21.10M |
| 2026-08-19 | CNY 8.45 | -10.01% | CNY 9.29 | CNY 9.48 | CNY 8.45 | 20.92M |
| 2026-08-18 | CNY 9.39 | +6.22% | CNY 9.35 | CNY 9.72 | CNY 9.01 | 35.02M |
| 2026-08-17 | CNY 8.84 | +9.95% | CNY 8.01 | CNY 8.84 | CNY 8.01 | 20.08M |
| 2026-08-14 | CNY 8.04 | -1.83% | CNY 8.11 | CNY 8.29 | CNY 7.90 | 10.06M |
| 2026-08-13 | CNY 8.19 | +2.50% | CNY 8.15 | CNY 8.58 | CNY 8.01 | 13.13M |
| 2026-08-12 | CNY 7.99 | +2.83% | CNY 7.77 | CNY 8.17 | CNY 7.50 | 8.69M |
| 2026-08-11 | CNY 7.77 | +0.91% | CNY 7.78 | CNY 7.83 | CNY 7.49 | 6.24M |
| 2026-08-10 | CNY 7.70 | +2.94% | CNY 7.54 | CNY 7.78 | CNY 7.33 | 10.47M |
| 2026-08-07 | CNY 7.48 | +3.31% | CNY 7.24 | CNY 7.59 | CNY 7.20 | 8.45M |
| 2026-08-06 | CNY 7.24 | -2.03% | CNY 7.51 | CNY 7.61 | CNY 7.20 | 11.82M |
| 2026-08-05 | CNY 7.39 | +7.88% | CNY 6.85 | CNY 7.54 | CNY 6.80 | 15.63M |
| 2026-08-04 | CNY 6.85 | +3.32% | CNY 6.75 | CNY 6.94 | CNY 6.66 | 5.05M |
| 2026-08-03 | CNY 6.63 | +3.43% | CNY 6.58 | CNY 6.64 | CNY 6.38 | 3.99M |
| 2026-07-31 | CNY 6.41 | +3.72% | CNY 6.20 | CNY 6.50 | CNY 6.20 | 4.31M |
| 2026-07-30 | CNY 6.18 | -2.98% | CNY 6.47 | CNY 6.51 | CNY 6.12 | 5.44M |
| 2026-07-29 | CNY 6.37 | +0.47% | CNY 6.58 | CNY 6.70 | CNY 6.22 | 5.62M |
| 2026-07-28 | CNY 6.34 | +0.16% | CNY 6.24 | CNY 6.66 | CNY 6.24 | 5.95M |
| 2026-07-27 | CNY 6.33 | +7.84% | CNY 5.80 | CNY 6.38 | CNY 5.80 | 6.08M |
| 2026-07-24 | CNY 5.87 | -2.81% | CNY 5.96 | CNY 6.09 | CNY 5.82 | 4.50M |
| 2026-07-23 | CNY 6.04 | +5.23% | CNY 5.74 | CNY 6.10 | CNY 5.66 | 6.86M |
| 2026-07-22 | CNY 5.74 | -2.05% | CNY 5.85 | CNY 6.02 | CNY 5.71 | 6.28M |
| 2026-07-21 | CNY 5.86 | -0.51% | CNY 6.00 | CNY 6.00 | CNY 5.30 | 10.06M |
| 2026-07-20 | CNY 5.89 | -7.39% | CNY 6.47 | CNY 6.64 | CNY 5.78 | 10.56M |
| 2026-07-17 | CNY 6.36 | -8.36% | CNY 6.95 | CNY 6.96 | CNY 6.25 | 9.78M |
| 2026-07-16 | CNY 6.94 | +1.46% | CNY 6.72 | CNY 7.13 | CNY 6.72 | 6.40M |
| 2026-07-15 | CNY 6.84 | +0.15% | CNY 6.83 | CNY 7.11 | CNY 6.65 | 7.37M |
| 2026-07-14 | CNY 6.83 | 0.00% | CNY 6.75 | CNY 6.86 | CNY 6.53 | 7.48M |
| 2026-07-13 | CNY 6.83 | -3.80% | CNY 7.06 | CNY 7.21 | CNY 6.80 | 7.36M |
| 2026-07-10 | CNY 7.10 | -1.39% | CNY 7.10 | CNY 7.29 | CNY 7.06 | 8.99M |
| 2026-07-09 | CNY 7.20 | -2.57% | CNY 7.50 | CNY 7.50 | CNY 7.02 | 9.35M |
| 2026-07-08 | CNY 7.39 | -8.43% | CNY 8.06 | CNY 8.12 | CNY 7.31 | 12.73M |
| 2026-07-07 | CNY 8.07 | +2.28% | CNY 7.92 | CNY 8.35 | CNY 7.77 | 15.45M |
| 2026-07-06 | CNY 7.89 | +3.41% | CNY 7.54 | CNY 8.03 | CNY 7.51 | 15.09M |
| 2026-07-03 | CNY 7.63 | +5.97% | CNY 7.23 | CNY 7.75 | CNY 7.13 | 16.53M |
| 2026-07-02 | CNY 7.20 | -0.83% | CNY 7.24 | CNY 7.75 | CNY 7.20 | 21.82M |
| 2026-07-01 | CNY 7.26 | +2.83% | CNY 6.98 | CNY 7.77 | CNY 6.78 | 30.07M |
| 2026-06-30 | CNY 7.06 | -8.79% | CNY 7.85 | CNY 7.85 | CNY 6.97 | 28.89M |
| 2026-06-29 | CNY 7.74 | +9.94% | CNY 7.12 | CNY 7.74 | CNY 6.91 | 22.29M |
| 2026-06-26 | CNY 7.04 | -6.51% | CNY 7.48 | CNY 7.68 | CNY 6.98 | 12.19M |
| 2026-06-25 | CNY 7.53 | +4.87% | CNY 7.30 | CNY 7.60 | CNY 7.02 | 10.35M |
| 2026-06-24 | CNY 7.18 | -6.87% | CNY 7.78 | CNY 7.83 | CNY 7.01 | 12.11M |
| 2026-06-23 | CNY 7.71 | +2.94% | CNY 7.63 | CNY 7.90 | CNY 7.52 | 8.31M |
| 2026-06-22 | CNY 7.49 | -2.73% | CNY 7.68 | CNY 8.00 | CNY 7.32 | 10.52M |
| 2026-06-18 | CNY 7.70 | -4.47% | CNY 7.99 | CNY 8.27 | CNY 7.61 | 15.77M |
| 2026-06-17 | CNY 8.06 | +9.96% | CNY 7.40 | CNY 8.06 | CNY 7.25 | 7.56M |
| 2026-06-16 | CNY 7.33 | 0.00% | CNY 7.33 | CNY 7.37 | CNY 7.06 | 6.06M |
| 2026-06-15 | CNY 7.33 | -3.30% | CNY 7.61 | CNY 7.81 | CNY 7.28 | 6.39M |
| 2026-06-12 | CNY 7.58 | +0.53% | CNY 7.56 | CNY 7.78 | CNY 7.40 | 4.91M |
| 2026-06-11 | CNY 7.54 | -1.57% | CNY 7.65 | CNY 7.70 | CNY 7.40 | 5.08M |
| 2026-06-10 | CNY 7.66 | -2.54% | CNY 7.86 | CNY 8.02 | CNY 7.51 | 4.95M |
| 2026-06-09 | CNY 7.86 | +0.13% | CNY 8.01 | CNY 8.06 | CNY 7.73 | 5.37M |
| 2026-06-08 | CNY 7.85 | -1.26% | CNY 7.52 | CNY 8.07 | CNY 7.52 | 7.12M |
| 2026-06-05 | CNY 7.95 | +0.51% | CNY 7.90 | CNY 8.08 | CNY 7.70 | 4.94M |
| 2026-06-04 | CNY 7.91 | -2.47% | CNY 8.10 | CNY 8.19 | CNY 7.78 | 6.68M |
| 2026-06-03 | CNY 8.11 | -0.49% | CNY 8.13 | CNY 8.35 | CNY 8.03 | 6.13M |
| 2026-06-02 | CNY 8.15 | -0.97% | CNY 8.18 | CNY 8.29 | CNY 8.02 | 6.37M |
| 2026-06-01 | CNY 8.23 | 0.00% | CNY 8.19 | CNY 8.56 | CNY 8.01 | 8.32M |
| 2026-05-29 | CNY 8.23 | -1.20% | CNY 8.53 | CNY 8.80 | CNY 8.03 | 9.41M |
| 2026-05-28 | CNY 8.33 | +2.33% | CNY 8.10 | CNY 8.47 | CNY 7.98 | 8.18M |
| 2026-05-27 | CNY 8.14 | -2.86% | CNY 8.33 | CNY 8.48 | CNY 8.02 | 9.01M |
| 2026-05-26 | CNY 8.38 | -3.90% | CNY 8.78 | CNY 8.86 | CNY 8.33 | 11.08M |