UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.62+1.46 (+13.08%)
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202412.8813.6312.5212.6212.6226,675,652
09 May 202414.3114.3112.8313.1013.1037,312,279
08 May 202412.1613.8212.1613.8213.8222,902,425
07 May 202411.4011.8511.3411.5211.524,338,600
06 May 202411.2611.4511.2611.4011.403,063,200
30 Apr 202411.1011.2810.9011.1611.164,631,290
29 Apr 202410.6211.0810.5611.0611.064,276,000
26 Apr 202410.5410.6910.3910.6310.634,628,000
25 Apr 202410.5010.7310.4510.5710.572,920,600
24 Apr 202410.4810.5510.3610.5010.502,714,000
23 Apr 202410.1810.4610.1510.4310.433,225,800
22 Apr 202410.2910.309.8110.1810.185,431,800
19 Apr 202410.4010.5710.2010.4810.483,201,900
18 Apr 202410.6510.7510.3610.4210.424,150,100
17 Apr 202410.1510.7210.1510.6510.655,444,400
16 Apr 202410.8110.8110.0210.0510.057,662,900
15 Apr 202411.0312.1010.8111.0611.069,925,290
12 Apr 202411.0011.1910.9210.9210.922,397,803
11 Apr 202411.2411.3910.9811.0211.023,680,500
10 Apr 202411.5511.5511.0511.1411.142,873,900
09 Apr 202411.2311.5111.1211.4811.483,156,400
08 Apr 202411.7511.7611.1711.2011.203,286,700
03 Apr 202411.6911.8211.4511.7611.762,850,100
02 Apr 202411.7111.7911.4711.6911.693,271,190
01 Apr 202411.2011.7111.2011.7011.703,399,700
29 Mar 202411.1011.2010.9911.1811.181,428,400
28 Mar 202411.0211.2910.8211.1411.143,404,100
27 Mar 202411.2211.3211.0111.0311.033,393,800
26 Mar 202411.5511.5611.0011.1911.194,655,900
25 Mar 202411.8211.9911.4111.4511.453,333,100
22 Mar 202412.1812.2511.8811.9511.953,101,200
21 Mar 202412.3112.4012.1312.2612.262,732,400
20 Mar 202412.1712.4712.0612.3512.353,973,600
19 Mar 202412.2412.3012.1212.1712.173,843,418
18 Mar 202411.9612.2911.9112.2912.294,846,043
15 Mar 202411.9012.0911.8012.0012.003,203,200
14 Mar 202411.9312.2711.6911.9311.934,625,837
13 Mar 202412.0412.0511.8311.9011.902,894,500
12 Mar 202411.7512.1111.7512.0312.034,674,708
11 Mar 202411.5111.8611.4111.7711.774,219,908
08 Mar 202411.2411.5411.2411.4411.443,110,456
07 Mar 202411.6811.7611.2411.3011.303,917,265
06 Mar 202411.6511.8311.3311.6311.634,832,572
05 Mar 202412.2912.2911.6811.7711.778,145,401
04 Mar 202411.6512.4911.6012.4412.448,840,102
01 Mar 202411.5811.7511.4011.6511.653,738,302
29 Feb 202410.8411.5910.8011.5811.585,496,508
28 Feb 202412.0812.4911.0011.0511.058,737,501
27 Feb 202411.9512.1411.6612.1412.143,623,022
26 Feb 202411.6812.3911.6111.9511.955,606,000
23 Feb 202411.4711.8611.3511.6411.645,307,200
22 Feb 202411.1311.4811.0611.4111.414,031,629
21 Feb 202410.9011.3810.6811.2211.224,795,411
20 Feb 202410.8611.1910.6210.9410.943,755,541
19 Feb 202410.7011.7810.5410.9310.937,749,717
08 Feb 20249.2010.888.9410.5410.5412,619,222
07 Feb 20249.369.618.989.209.2010,310,824
06 Feb 20248.409.538.239.299.2910,934,700
05 Feb 202410.0310.128.608.918.919,111,200
02 Feb 202410.6810.949.7710.1110.115,093,600
01 Feb 202410.9211.1010.6210.7110.714,507,900
31 Jan 202412.2912.2911.0111.0711.075,522,600
30 Jan 202412.2112.3211.8511.9111.912,109,400
29 Jan 202412.7712.7912.2312.2312.232,431,700
26 Jan 202412.7313.0512.5512.6312.632,791,700
25 Jan 202412.1812.7312.1812.7312.733,433,799
24 Jan 202412.0412.3411.7812.1812.183,701,324
23 Jan 202412.2512.2911.5812.0412.047,167,624
22 Jan 202413.1213.3712.2012.2712.273,010,400
19 Jan 202413.5013.6713.3013.3113.312,669,400
18 Jan 202413.6013.7913.1113.5413.543,048,200
17 Jan 202414.1514.2513.7213.7613.762,742,500
16 Jan 202414.4914.6414.0514.2214.222,825,700
15 Jan 202414.3014.6514.2014.5414.543,394,502
12 Jan 202414.6214.6514.0614.3014.305,993,300
11 Jan 202414.5614.7314.2414.6514.653,816,302
10 Jan 202414.3015.0014.2614.3714.376,255,824
09 Jan 202414.2014.5414.0314.3014.302,904,400
08 Jan 202414.6014.6714.1614.2014.203,798,900
05 Jan 202415.1015.1714.5614.6314.634,010,700
04 Jan 202415.1215.3014.9115.2015.203,404,064
03 Jan 202415.2315.6515.1615.2815.285,869,100
02 Jan 202415.1215.4414.8815.2715.275,018,900
29 Dec 202314.9415.3014.8915.1415.145,525,000
28 Dec 202315.0015.3714.7114.9514.957,239,624
27 Dec 202315.1515.2814.7615.1715.178,330,100
26 Dec 202316.0116.0114.8915.1115.1111,542,927
25 Dec 202314.6016.2014.6015.3015.3015,561,652
22 Dec 202315.1015.4614.3914.4414.448,583,387
21 Dec 202314.6615.1314.2614.9714.976,259,900
20 Dec 202314.6614.8014.4614.6614.663,985,800
19 Dec 202314.4714.8414.2814.5714.575,232,600
18 Dec 202314.3515.0514.2414.3714.376,002,900
15 Dec 202314.4814.6214.1614.2214.223,238,783
14 Dec 202314.5514.7414.4514.4714.472,220,100
13 Dec 202314.6014.7814.5414.5414.542,231,400
12 Dec 202314.8214.9214.4714.6714.673,736,300
11 Dec 202314.8914.9314.4514.8214.825,335,418
08 Dec 202314.9015.1614.7914.9714.973,816,600
07 Dec 202315.0015.0314.8014.9014.902,863,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...