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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	13.9	13.78	13.78	13.95	13.37	5.63M
September 22, 2025	14.14	13.95	13.95	14.22	13.84	4.31M
September 19, 2025	14.22	14.13	14.13	14.35	14	5.93M
September 18, 2025	14.55	14.16	14.16	14.69	14.04	6.68M
September 17, 2025	14.65	14.55	14.55	14.76	14.52	4.33M
September 16, 2025	14.65	14.72	14.72	14.75	14.48	4.38M
September 15, 2025	14.76	14.64	14.64	14.85	14.6	5.43M
September 12, 2025	14.88	14.94	14.94	15.04	14.69	6.2M
September 11, 2025	14.61	14.87	14.87	14.88	14.23	5.85M
September 10, 2025	14.55	14.67	14.67	14.82	14.51	4.73M
September 09, 2025	14.99	14.58	14.58	15.12	14.48	7.59M
September 08, 2025	14.62	15.12	15.12	15.13	14.51	8.18M
September 05, 2025	14.38	14.62	14.62	14.62	14.06	6.72M
September 04, 2025	14.32	14.36	14.36	14.6	14.14	6.36M
September 03, 2025	14.66	14.32	14.32	14.89	14.24	6.93M
September 02, 2025	15.13	14.61	14.61	15.19	14.48	9.35M
September 01, 2025	14.69	15.22	15.22	15.24	14.65	11.58M
August 29, 2025	14.7	14.64	14.64	14.88	14.57	6.81M
August 28, 2025	14.84	14.8	14.8	15.05	14.31	11.22M
August 27, 2025	15.23	14.8	14.8	15.63	14.78	12.81M
August 26, 2025	15.5	15.21	15.21	15.56	15.21	13.32M
August 25, 2025	15.47	15.5	15.5	15.68	15.29	21.29M
August 22, 2025	15.76	15.47	15.47	16.95	15.22	35.23M
August 21, 2025	14.82	14.68	14.68	14.93	14.65	7.51M
August 20, 2025	15.09	14.82	14.82	15.09	14.65	9.6M
August 19, 2025	14.88	15.05	15.05	15.34	14.81	15.12M
August 18, 2025	14.92	14.88	14.88	15.09	14.76	10.87M
August 15, 2025	14.7	14.87	14.87	15.1	14.65	12.18M
August 14, 2025	15.24	14.68	14.68	15.48	14.68	15.5M
August 13, 2025	15.68	15.24	15.24	15.88	15.15	24.93M
August 12, 2025	15.54	15.65	15.65	17.4	15.45	40.32M
August 11, 2025	13.99	15.25	15.25	15.7	13.81	31.68M

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