Nanfang Ventilator Co., Ltd. - 300004.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	13.47	12.93	12.93	13.76	12.66	42.67M
January 14, 2026	13.04	13.67	13.67	14.82	12.98	70.3M
January 13, 2026	14.14	13.05	13.05	14.15	12.98	55.18M
January 12, 2026	13.51	14.35	14.35	15	13.12	68.34M
January 09, 2026	13.05	13.4	13.4	14.16	12.86	62.8M
January 08, 2026	13.22	13.07	13.07	13.48	12.88	62.42M
January 07, 2026	12.35	12.9	12.9	13.05	12.23	63.34M
January 06, 2026	12.14	12.48	12.48	12.62	11.91	39.54M
January 05, 2026	12.2	12.13	12.13	12.49	11.83	37.88M
December 31, 2025	11.68	12.25	12.25	12.68	11.47	44.61M
December 30, 2025	11.89	11.7	11.7	11.98	11.64	22.23M
December 29, 2025	12.31	11.91	11.91	12.51	11.75	41.21M
December 26, 2025	12.12	12.56	12.56	12.69	11.98	54.33M
December 25, 2025	12.16	12.15	12.15	13.08	12.13	64.92M
December 24, 2025	11.77	12.13	12.13	12.3	11.55	54.38M
December 23, 2025	11.16	11.85	11.85	11.95	10.96	59M
December 22, 2025	11.19	11.2	11.2	11.43	11.04	27.73M
December 19, 2025	11.5	11.18	11.18	11.77	11.17	33.62M
December 18, 2025	11.58	11.39	11.39	11.95	11.04	55.87M
December 17, 2025	11.33	11.8	11.8	12.64	10.48	73.25M
December 16, 2025	11.3	11.18	11.18	11.68	11.11	40.21M
December 15, 2025	10.9	11.28	11.28	11.64	10.86	47.95M
December 12, 2025	10.13	10.84	10.84	10.95	10.1	32.09M
December 11, 2025	10.39	10.15	10.15	10.65	10.13	10.51M
December 10, 2025	10.3	10.36	10.36	10.52	10.22	8.7M
December 09, 2025	10.61	10.32	10.32	10.61	10.31	10.85M
December 08, 2025	10.6	10.59	10.59	10.7	10.46	14M
December 05, 2025	10.06	10.6	10.6	10.64	10.03	23.77M
December 04, 2025	10.16	10.11	10.11	10.19	9.94	9.35M
December 03, 2025	10.24	10.1	10.1	10.24	10.03	8.46M
December 02, 2025	10.35	10.18	10.18	10.35	10.08	9.03M
December 01, 2025	10.35	10.36	10.36	10.42	10.29	8M
November 28, 2025	10.16	10.35	10.35	10.35	10.14	8.99M
November 27, 2025	10.2	10.2	10.2	10.32	10.13	7.92M
November 26, 2025	10.38	10.2	10.2	10.41	10.14	11.32M
November 25, 2025	10.37	10.4	10.4	10.54	10.28	11.02M
November 24, 2025	10.05	10.28	10.28	10.39	10.05	14.59M
November 21, 2025	10.97	10.01	10.01	10.97	10.01	13.95M
November 20, 2025	10.5	10.36	10.36	10.58	10.3	12.5M
November 19, 2025	10.69	10.42	10.42	10.81	10.4	15.91M
November 18, 2025	11.15	10.71	10.71	11.16	10.63	22.05M
November 17, 2025	11.03	11.21	11.21	11.24	11.01	13.1M
November 14, 2025	10.97	11.09	11.09	11.24	10.86	15.57M
November 13, 2025	10.96	11.08	11.08	11.15	10.69	15.48M
November 12, 2025	11.28	11.02	11.02	11.28	10.93	16.11M
November 11, 2025	11.2	11.28	11.28	11.4	11.13	15.53M
November 10, 2025	11.36	11.13	11.13	11.39	11.03	18.79M
November 07, 2025	11.51	11.35	11.35	11.64	11.25	19.73M
November 06, 2025	11.89	11.62	11.62	11.99	11.6	32.05M
November 05, 2025	11.45	11.99	11.99	12.07	11.4	42.09M
November 04, 2025	11.48	11.58	11.58	11.6	11.35	20.44M
November 03, 2025	11.3	11.6	11.6	11.64	11	36.2M
October 31, 2025	11.07	11.14	11.14	11.27	10.98	20.86M
October 30, 2025	11.23	11.14	11.14	11.74	11.11	33.18M
October 29, 2025	11.35	11.23	11.23	11.63	11.02	30.38M
October 28, 2025	11.33	11.13	11.13	11.42	11	33.16M
October 27, 2025	12.02	11.54	11.54	12.02	11.49	24.87M
October 24, 2025	11.62	11.85	11.85	11.93	11.57	24.22M
October 23, 2025	11.51	11.61	11.61	11.65	11.22	17.49M
October 22, 2025	11.66	11.62	11.62	11.9	11.52	21.29M

Nanfang Ventilator Co., Ltd. (300004.SZ) SHZ