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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.29	14.25	14.25	14.43	14.23	2.84M
February 12, 2026	14.44	14.31	14.31	14.45	14.26	3.36M
February 11, 2026	14.52	14.41	14.41	14.59	14.39	3.89M
February 10, 2026	14.42	14.55	14.55	14.62	14.37	4.99M
February 09, 2026	14.5	14.4	14.4	14.5	14.32	3.99M
February 06, 2026	14.32	14.36	14.36	14.49	14.18	5.09M
February 05, 2026	14.3	14.3	14.3	14.39	14.22	3.9M
February 04, 2026	14.3	14.32	14.32	14.43	14.13	4.18M
February 03, 2026	14	14.3	14.3	14.3	14	5.18M
February 02, 2026	14.06	13.92	13.92	14.26	13.91	4.86M
January 30, 2026	14	14.01	14.01	14.12	13.8	4.59M
January 29, 2026	13.87	13.87	13.87	14.2	13.8	4.54M
January 28, 2026	14.23	13.91	13.91	14.32	13.88	4.68M
January 27, 2026	14.2	14.25	14.25	14.36	13.84	6M
January 26, 2026	14.2	14.33	14.33	14.53	14	8.28M
January 23, 2026	14.11	14.18	14.18	14.28	14.06	6.6M
January 22, 2026	13.9	14.06	14.06	14.17	13.86	6.58M
January 21, 2026	13.93	13.92	13.92	14.06	13.7	9.05M
January 20, 2026	14.35	14.02	14.02	14.53	13.95	18.43M
January 19, 2026	14.01	14.89	14.89	15.32	13.88	10.05M
January 16, 2026	14	13.98	13.98	14.19	13.82	4.58M
January 15, 2026	14.07	14.02	14.02	14.22	13.96	4.55M
January 14, 2026	14.1	14.19	14.19	14.4	13.93	9.41M
January 13, 2026	13.96	14.13	14.13	14.45	13.93	11.48M
January 12, 2026	13.68	13.89	13.89	13.9	13.66	6.25M
January 09, 2026	13.48	13.68	13.68	13.72	13.47	5.46M
January 08, 2026	13.27	13.51	13.51	13.68	13.18	6.43M
January 07, 2026	13.8	13.26	13.26	13.8	13.24	6.57M
January 06, 2026	13.67	13.4	13.4	13.87	13.37	9.71M
January 05, 2026	12.71	13.56	13.56	13.7	12.69	11.2M
December 31, 2025	12.58	12.58	12.58	12.71	12.53	2.03M
December 30, 2025	12.73	12.61	12.61	12.75	12.59	1.87M
December 29, 2025	12.79	12.72	12.72	12.87	12.62	2.16M
December 26, 2025	12.93	12.79	12.79	12.96	12.75	2.09M
December 25, 2025	12.88	12.92	12.92	12.95	12.84	1.8M
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

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