Ningbo David Medical Device Co., Ltd. - 300314.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	12.8	12.9	12.9	13	12.73	2.51M
December 23, 2025	12.94	12.78	12.78	12.94	12.75	1.77M
December 22, 2025	12.89	12.93	12.93	13.06	12.83	2.08M
December 19, 2025	12.76	12.91	12.91	12.96	12.74	2.09M
December 18, 2025	12.45	12.82	12.82	12.91	12.45	2.95M
December 17, 2025	12.56	12.55	12.55	12.6	12.3	2.4M
December 16, 2025	12.66	12.5	12.5	12.76	12.49	2.43M
December 15, 2025	12.62	12.71	12.71	12.81	12.52	2.55M
December 12, 2025	12.65	12.54	12.54	12.69	12.53	2.29M
December 11, 2025	12.85	12.63	12.63	12.85	12.61	2.49M
December 10, 2025	12.83	12.8	12.8	12.92	12.71	2.34M
December 09, 2025	12.97	12.83	12.83	13.07	12.82	3M
December 08, 2025	13	12.97	12.97	13.09	12.96	2.21M
December 05, 2025	12.99	12.95	12.95	13.09	12.82	3.06M
December 04, 2025	13.4	12.99	12.99	13.4	12.91	2.24M
December 03, 2025	13.33	13.15	13.15	13.42	13.11	2.2M
December 02, 2025	13.43	13.32	13.32	13.47	13.27	2.04M
December 01, 2025	13.39	13.42	13.42	13.59	13.38	2.1M
November 28, 2025	13.4	13.41	13.41	13.43	13.27	1.66M
November 27, 2025	13.33	13.39	13.39	13.49	13.23	2M
November 26, 2025	13.31	13.32	13.32	13.69	13.31	3.22M
November 25, 2025	13.2	13.35	13.35	13.49	13.18	3.42M
November 24, 2025	13.01	13.17	13.17	13.25	13	2.78M
November 21, 2025	13.52	12.91	12.91	13.75	12.86	4.93M
November 20, 2025	13.77	13.57	13.57	13.89	13.51	3.83M
November 19, 2025	14.03	13.75	13.75	14.1	13.72	4.05M
November 18, 2025	14.08	14.03	14.03	14.21	13.95	4.02M
November 17, 2025	14.18	14.13	14.13	14.25	13.99	6.18M
November 14, 2025	14.16	14.31	14.31	14.57	14.09	9.24M
November 13, 2025	14.34	14.18	14.18	14.34	14	10.76M
November 12, 2025	13.89	14.37	14.37	14.46	13.87	12.98M
November 11, 2025	13.88	13.85	13.85	13.95	13.72	3.16M
November 10, 2025	13.59	13.88	13.88	13.95	13.56	3.95M
November 07, 2025	13.63	13.59	13.59	13.68	13.51	2.18M
November 06, 2025	13.63	13.63	13.63	13.7	13.55	2.55M
November 05, 2025	13.45	13.63	13.63	13.67	13.42	2.59M
November 04, 2025	13.71	13.57	13.57	13.72	13.5	3.5M
November 03, 2025	13.59	13.72	13.72	13.75	13.52	3.45M
October 31, 2025	13.3	13.58	13.58	13.68	13.3	4.52M
October 30, 2025	13.49	13.3	13.3	13.59	13.3	3.95M
October 29, 2025	13.6	13.51	13.51	13.72	13.34	4.06M
October 28, 2025	13.63	13.62	13.62	13.85	13.53	3.69M
October 27, 2025	13.67	13.71	13.71	13.8	13.57	4.59M
October 24, 2025	13.8	13.62	13.62	13.92	13.61	5.19M
October 23, 2025	13.85	13.8	13.8	14.04	13.53	6.9M
October 22, 2025	14.09	14.15	14.15	14.27	14.03	4.18M
October 21, 2025	13.86	14.1	14.1	14.13	13.81	4.54M
October 20, 2025	13.72	13.9	13.9	13.95	13.72	4.19M
October 17, 2025	13.85	13.65	13.65	14.02	13.64	4.65M
October 16, 2025	13.81	13.92	13.92	13.98	13.55	4.11M
October 15, 2025	13.5	13.82	13.82	13.84	13.46	3.96M
October 14, 2025	13.65	13.56	13.56	13.84	13.48	4.79M
October 13, 2025	13.57	13.61	13.61	13.73	13.17	6.12M
October 10, 2025	13.65	13.83	13.83	13.95	13.62	5.17M
October 09, 2025	13.89	13.69	13.69	13.98	13.6	4.65M
September 30, 2025	13.79	13.88	13.88	14	13.78	3.19M
September 29, 2025	13.7	13.8	13.8	13.89	13.46	3.76M
September 26, 2025	13.7	13.68	13.68	13.87	13.53	3.11M
September 25, 2025	13.93	13.82	13.82	14.07	13.79	3.3M
September 24, 2025	13.68	13.89	13.89	13.92	13.59	4.05M

Ningbo David Medical Device Co., Ltd. (300314.SZ) SHZ