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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	11.14	11.75	11.75	12.11	11.11	32.8M
October 20, 2025	11.09	11.14	11.14	11.28	11.02	16.32M
October 17, 2025	11.6	10.98	10.98	11.61	10.91	20.81M
October 16, 2025	11.79	11.44	11.44	11.79	11.39	19.28M
October 15, 2025	11.7	11.79	11.79	11.82	11.39	27.57M
October 14, 2025	12.22	11.7	11.7	12.36	11.54	34.32M
October 13, 2025	10.85	12.2	12.2	12.35	10.83	32.37M
October 10, 2025	13.5	11.83	11.83	13.54	11.72	55.08M
October 09, 2025	13	13.36	13.36	13.44	12.74	50.71M
September 30, 2025	12.59	12.73	12.73	13.02	12.49	45.52M
September 29, 2025	12.35	12.55	12.55	12.64	12.13	30.58M
September 26, 2025	12.56	12.4	12.4	12.84	12.4	36.67M
September 25, 2025	12.86	12.66	12.66	13.09	12.58	48.21M
September 24, 2025	14.29	12.85	12.85	14.64	12.56	79.17M
September 23, 2025	13.72	13.07	13.07	13.99	12.68	55.2M
September 22, 2025	13.67	13.71	13.71	14.21	13.55	61M
September 19, 2025	14.17	13.63	13.63	14.68	13.33	67.61M
September 18, 2025	15.15	14.1	14.1	15.5	13.89	77.26M
September 17, 2025	14.9	15.01	15.01	15.28	14.34	73.15M
September 16, 2025	15.11	15.2	15.2	15.8	14.4	116.99M
September 15, 2025	12.97	15.11	15.11	15.11	12.4	107.52M
September 12, 2025	13	12.59	12.59	13.15	12.43	87.71M
September 11, 2025	10.56	12.72	12.72	12.72	10.41	79.72M
September 10, 2025	10.35	10.6	10.6	10.92	10.28	40.33M
September 09, 2025	10.39	10.32	10.32	10.75	10.16	36.25M
September 08, 2025	10.4	10.38	10.38	10.85	10.27	44.65M
September 05, 2025	9.9	10.09	10.09	10.13	9.83	24.62M

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