Nanfang Ventilator

300004
🏛️ china →
12.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.75 6.98 6.75 6.87 9.1M
2021-12-30 6.78 6.86 6.71 6.74 8.4M
2021-12-29 6.76 6.95 6.71 6.80 10.0M
2021-12-28 6.57 6.87 6.51 6.74 11.4M
2021-12-27 6.41 6.79 6.36 6.56 9.8M
2021-12-24 6.72 6.77 6.40 6.40 7.8M
2021-12-23 6.79 6.81 6.59 6.71 11.8M
2021-12-22 7.23 7.23 6.80 6.81 14.0M
2021-12-21 6.78 7.09 6.75 7.09 14.5M
2021-12-20 6.83 6.95 6.70 6.71 9.8M
2021-12-17 6.71 7.07 6.58 6.88 15.9M
2021-12-16 6.50 6.87 6.41 6.75 15.6M
2021-12-15 6.28 6.53 6.27 6.47 8.4M
2021-12-14 6.28 6.34 6.26 6.29 4.3M
2021-12-13 6.34 6.41 6.28 6.29 5.3M
2021-12-10 6.29 6.36 6.26 6.36 4.6M
2021-12-09 6.39 6.40 6.26 6.27 5.6M
2021-12-08 6.39 6.45 6.34 6.39 4.3M
2021-12-07 6.46 6.58 6.30 6.37 5.3M
2021-12-06 6.61 6.65 6.43 6.45 6.4M
2021-12-03 6.75 6.75 6.57 6.65 5.0M
2021-12-02 6.75 6.79 6.61 6.63 7.1M
2021-12-01 6.52 6.79 6.52 6.74 10.7M
2021-11-30 6.45 6.60 6.41 6.56 7.3M
2021-11-29 6.45 6.52 6.27 6.37 8.9M
2021-11-26 6.64 6.67 6.50 6.53 8.5M
2021-11-25 6.62 6.67 6.56 6.67 6.3M
2021-11-24 6.67 6.76 6.56 6.63 10.3M
2021-11-23 6.52 6.69 6.51 6.56 13.2M
2021-11-22 6.28 6.79 6.27 6.66 21.8M
2021-11-19 6.15 6.24 6.09 6.18 6.7M
2021-11-18 6.30 6.42 6.16 6.20 9.7M
2021-11-17 6.19 6.34 6.14 6.29 8.3M
2021-11-16 6.00 6.29 6.00 6.22 11.9M
2021-11-15 6.00 6.13 5.95 6.08 6.3M
2021-11-12 6.00 6.07 5.94 6.01 5.3M
2021-11-11 5.94 6.11 5.92 6.01 6.4M
2021-11-10 5.92 5.97 5.85 5.96 5.2M
2021-11-09 5.86 5.95 5.83 5.94 4.3M
2021-11-08 5.79 5.92 5.76 5.86 4.8M
2021-11-05 5.88 5.92 5.79 5.80 5.9M
2021-11-04 5.94 6.06 5.76 5.92 8.7M
2021-11-03 5.78 5.99 5.69 5.93 9.6M
2021-11-02 5.80 5.91 5.62 5.75 7.6M
2021-11-01 5.79 5.93 5.71 5.82 5.8M
2021-10-29 5.76 5.85 5.58 5.83 7.3M
2021-10-28 5.78 5.87 5.70 5.82 7.2M
2021-10-27 6.09 6.17 5.76 5.79 12.1M
2021-10-26 6.30 6.30 6.01 6.03 10.9M
2021-10-25 6.17 6.34 6.13 6.28 7.9M
2021-10-22 6.48 6.54 6.18 6.18 11.9M
2021-10-21 6.66 6.66 6.42 6.47 10.7M
2021-10-20 6.63 6.68 6.32 6.68 15.0M
2021-10-19 6.76 6.81 6.58 6.63 11.2M
2021-10-18 6.64 6.84 6.53 6.82 11.3M
2021-10-15 6.65 6.73 6.53 6.66 13.4M
2021-10-14 6.76 7.19 6.64 6.84 17.6M
2021-10-13 6.85 6.86 6.49 6.62 13.8M
2021-10-12 6.70 6.98 6.64 6.90 16.3M
2021-10-11 7.25 7.33 6.75 6.77 22.2M
2021-10-08 7.30 7.58 7.00 7.16 18.8M
2021-09-30 7.11 7.37 6.96 7.19 25.3M
2021-09-29 7.31 7.65 7.08 7.21 26.0M
2021-09-28 7.53 8.09 7.26 7.36 36.1M
2021-09-27 7.34 7.90 6.99 7.58 52.1M
2021-09-24 7.69 7.91 7.11 7.19 53.1M
2021-09-23 7.75 8.56 7.60 8.05 81.0M
2021-09-22 6.24 7.54 6.22 7.54 39.1M
2021-09-17 6.34 6.44 6.17 6.28 6.1M
2021-09-16 6.61 6.85 6.32 6.33 9.6M
2021-09-15 6.46 6.61 6.42 6.56 5.2M
2021-09-14 6.73 6.73 6.44 6.47 7.8M
2021-09-13 6.66 6.95 6.56 6.74 8.6M
2021-09-10 6.82 6.88 6.67 6.70 7.4M
2021-09-09 6.87 6.89 6.71 6.82 7.3M
2021-09-08 6.99 7.08 6.77 6.83 10.5M
2021-09-07 6.86 7.09 6.76 6.94 15.3M
2021-09-06 6.37 6.95 6.31 6.81 18.0M
2021-09-03 6.13 6.63 6.13 6.38 13.5M
2021-09-02 6.08 6.18 6.06 6.13 4.5M
2021-09-01 6.37 6.46 6.13 6.13 8.3M
2021-08-31 6.25 6.58 6.17 6.36 10.4M
2021-08-30 6.31 6.36 6.10 6.25 10.0M
2021-08-27 6.68 6.68 6.42 6.43 8.7M
2021-08-26 6.41 6.75 6.36 6.69 10.6M
2021-08-25 6.44 6.52 6.27 6.44 6.8M
2021-08-24 6.47 6.55 6.35 6.38 6.1M
2021-08-23 6.26 6.46 6.25 6.46 6.0M
2021-08-20 6.18 6.38 6.03 6.25 4.9M
2021-08-19 6.39 6.39 6.14 6.15 3.7M
2021-08-18 6.15 6.36 6.15 6.27 4.3M
2021-08-17 6.35 6.41 6.13 6.18 6.0M
2021-08-16 6.44 6.50 6.35 6.37 4.6M
2021-08-13 6.36 6.55 6.35 6.43 6.3M
2021-08-12 6.48 6.62 6.38 6.43 10.4M
2021-08-11 6.35 6.61 6.29 6.55 9.0M
2021-08-10 6.33 6.43 6.28 6.35 7.3M
2021-08-09 6.40 6.41 6.25 6.32 6.2M
2021-08-06 6.45 6.48 6.27 6.39 8.7M
2021-08-05 6.20 6.47 6.18 6.43 12.1M
2021-08-04 6.03 6.30 6.03 6.24 10.1M
2021-08-03 6.05 6.24 6.01 6.08 9.0M
2021-08-02 6.07 6.12 5.98 6.07 8.4M
2021-07-30 5.67 6.12 5.67 6.08 13.4M
2021-07-29 5.55 5.82 5.55 5.74 5.3M
2021-07-28 5.80 5.85 5.50 5.55 7.4M
2021-07-27 6.20 6.21 5.79 5.81 11.5M
2021-07-26 5.77 6.27 5.75 6.11 18.4M
2021-07-23 5.74 5.90 5.74 5.79 6.6M
2021-07-22 5.80 5.87 5.77 5.78 4.7M
2021-07-21 5.70 5.90 5.70 5.83 7.4M
2021-07-20 5.61 5.74 5.55 5.69 3.9M
2021-07-19 5.56 5.66 5.52 5.56 2.7M
2021-07-16 5.66 5.74 5.60 5.61 4.1M
2021-07-15 5.76 5.78 5.62 5.70 5.5M
2021-07-14 5.71 5.86 5.68 5.78 6.0M
2021-07-13 5.67 5.77 5.63 5.74 5.7M
2021-07-12 5.76 5.90 5.69 5.70 8.6M
2021-07-09 5.49 5.56 5.46 5.55 3.2M
2021-07-08 5.61 5.62 5.46 5.48 4.3M
2021-07-07 5.56 5.65 5.52 5.61 3.5M
2021-07-06 5.59 5.59 5.52 5.56 2.5M
2021-07-05 5.48 5.58 5.44 5.57 3.7M
2021-07-02 5.61 5.61 5.44 5.48 5.0M
2021-07-01 5.70 5.74 5.61 5.65 3.5M
2021-06-30 5.66 5.73 5.61 5.72 3.5M
2021-06-29 5.79 5.81 5.66 5.66 3.8M
2021-06-28 5.71 5.79 5.69 5.77 5.1M
2021-06-25 6.02 6.07 5.75 5.77 11.4M
2021-06-24 5.89 6.32 5.89 6.04 12.9M
2021-06-23 6.19 6.65 5.98 6.01 19.0M
2021-06-22 5.69 5.91 5.69 5.82 6.6M
2021-06-21 5.62 5.71 5.60 5.70 3.6M
2021-06-18 5.67 5.73 5.55 5.66 3.4M
2021-06-17 5.77 5.81 5.57 5.65 4.8M
2021-06-16 5.78 5.84 5.68 5.77 5.5M
2021-06-15 5.70 5.84 5.60 5.78 6.9M
2021-06-11 5.45 5.89 5.43 5.69 10.1M
2021-06-10 5.47 5.50 5.43 5.46 3.4M
2021-06-09 5.45 5.54 5.44 5.50 3.8M
2021-06-08 5.57 5.57 5.42 5.45 4.9M
2021-06-07 5.60 5.64 5.55 5.57 2.9M
2021-06-04 5.69 5.71 5.56 5.59 4.3M
2021-06-03 5.75 5.78 5.71 5.72 3.1M
2021-06-02 5.66 5.78 5.64 5.75 5.1M
2021-06-01 5.66 5.68 5.60 5.67 3.1M
2021-05-31 5.58 5.66 5.55 5.66 4.2M
2021-05-28 5.75 5.77 5.56 5.58 6.0M
2021-05-27 5.79 5.79 5.72 5.74 4.5M
2021-05-26 5.79 5.84 5.77 5.79 4.0M
2021-05-25 5.90 5.90 5.75 5.78 4.5M
2021-05-24 5.72 5.85 5.72 5.85 4.1M
2021-05-21 5.70 5.84 5.63 5.72 5.2M
2021-05-20 6.14 6.28 5.81 5.86 10.1M
2021-05-19 6.06 6.07 5.85 5.98 7.8M
2021-05-18 5.78 6.12 5.75 6.00 7.1M
2021-05-17 5.90 5.91 5.72 5.78 5.6M
2021-05-14 5.85 5.95 5.77 5.93 5.2M
2021-05-13 5.78 5.87 5.75 5.82 4.7M
2021-05-12 5.97 5.97 5.74 5.80 5.9M
2021-05-11 5.90 6.01 5.85 5.97 3.0M
2021-05-10 5.90 5.95 5.77 5.93 3.3M
2021-05-07 6.03 6.03 5.90 5.94 3.1M
2021-05-06 5.83 6.07 5.83 6.02 5.8M
2021-04-30 5.75 5.85 5.66 5.84 5.1M
2021-04-29 6.07 6.07 5.70 5.82 10.8M
2021-04-28 6.12 6.16 6.07 6.12 3.5M
2021-04-27 6.28 6.28 6.06 6.12 5.4M
2021-04-26 6.24 6.32 6.14 6.27 3.7M
2021-04-23 6.39 6.40 6.24 6.27 4.8M
2021-04-22 6.30 6.46 6.28 6.36 5.4M
2021-04-21 6.48 6.50 6.26 6.31 6.5M
2021-04-20 6.55 6.65 6.43 6.47 7.1M
2021-04-19 6.55 6.66 6.53 6.57 7.3M
2021-04-16 6.31 6.66 6.31 6.52 10.7M
2021-04-15 6.54 6.64 6.17 6.33 18.9M
2021-04-14 6.83 7.25 6.69 6.91 20.7M
2021-04-13 6.81 6.88 6.68 6.84 13.9M
2021-04-12 6.48 6.99 6.35 6.92 24.8M
2021-04-09 6.40 6.51 6.35 6.47 7.7M
2021-04-08 6.25 6.42 6.16 6.40 8.7M
2021-04-07 6.18 6.30 6.16 6.26 5.3M
2021-04-06 6.16 6.32 6.09 6.24 5.7M
2021-04-02 6.39 6.39 6.11 6.15 13.4M
2021-04-01 6.67 6.69 6.44 6.46 8.2M
2021-03-31 6.52 6.67 6.40 6.60 11.0M
2021-03-30 6.48 6.62 6.41 6.48 8.1M
2021-03-29 6.61 6.64 6.43 6.49 7.9M
2021-03-26 6.45 6.73 6.35 6.61 11.2M
2021-03-25 6.40 6.65 6.35 6.41 7.9M
2021-03-24 6.41 6.72 6.40 6.51 9.0M
2021-03-23 6.94 6.94 6.44 6.46 17.7M
2021-03-22 6.90 7.04 6.85 6.99 13.7M
2021-03-19 7.12 7.22 6.92 6.95 19.3M
2021-03-18 6.99 7.59 6.82 7.26 25.1M
2021-03-17 7.28 7.30 6.95 7.08 23.5M
2021-03-16 6.75 7.45 6.62 7.40 31.4M
2021-03-15 6.72 6.89 6.61 6.76 16.9M
2021-03-12 6.80 7.10 6.57 6.89 24.1M
2021-03-11 6.49 7.10 6.28 6.78 29.5M
2021-03-10 6.70 7.00 6.45 6.47 30.3M
2021-03-09 7.75 8.28 6.96 7.10 52.5M
2021-03-08 6.67 7.45 6.67 7.45 15.2M
2021-03-05 5.95 6.26 5.93 6.21 8.2M
2021-03-04 6.00 6.10 5.93 5.95 4.5M
2021-03-03 5.97 6.05 5.90 6.01 6.4M
2021-03-02 6.10 6.10 5.92 5.99 6.3M
2021-03-01 5.85 6.03 5.80 5.96 5.9M
2021-02-26 5.65 6.00 5.64 5.83 8.1M
2021-02-25 5.90 5.91 5.65 5.74 5.7M
2021-02-24 5.80 5.88 5.75 5.86 6.1M
2021-02-23 5.75 5.93 5.70 5.80 5.7M
2021-02-22 5.79 5.99 5.75 5.81 8.2M
2021-02-19 5.49 5.92 5.38 5.77 9.8M
2021-02-18 5.19 5.56 5.16 5.55 6.5M
2021-02-10 5.13 5.16 5.06 5.13 3.4M
2021-02-09 5.10 5.15 5.02 5.13 4.8M
2021-02-08 5.07 5.17 5.07 5.10 3.4M
2021-02-05 5.02 5.38 5.02 5.10 7.4M
2021-02-04 5.59 5.59 5.35 5.37 5.5M
2021-02-03 5.48 5.74 5.37 5.60 8.2M
2021-02-02 5.49 5.50 5.34 5.46 4.4M
2021-02-01 5.53 5.64 5.46 5.51 6.0M
2021-01-29 5.80 5.93 5.53 5.64 11.1M
2021-01-28 5.90 6.40 5.90 5.91 15.6M
2021-01-27 5.70 5.78 5.64 5.73 3.8M
2021-01-26 5.79 5.86 5.67 5.68 2.9M
2021-01-25 5.92 5.98 5.80 5.80 4.8M
2021-01-22 6.10 6.10 5.83 5.85 5.5M
2021-01-21 6.15 6.23 6.05 6.07 6.1M
2021-01-20 6.07 6.31 6.05 6.14 4.6M
2021-01-19 6.06 6.25 5.92 6.12 6.4M
2021-01-18 6.14 6.14 5.97 6.02 3.9M
2021-01-15 5.95 6.04 5.91 5.99 4.0M
2021-01-14 6.06 6.11 5.91 5.94 6.4M
2021-01-13 5.78 6.24 5.67 6.06 11.1M
2021-01-12 5.62 5.85 5.58 5.75 4.9M
2021-01-11 5.81 5.81 5.48 5.55 7.3M
2021-01-08 5.79 5.99 5.66 5.81 4.7M
2021-01-07 5.80 5.95 5.68 5.85 7.6M
2021-01-06 6.06 6.09 5.80 5.81 6.1M
2021-01-05 6.06 6.15 5.97 6.05 4.9M
2021-01-04 6.03 6.14 5.92 6.11 6.0M