Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

11.72
+0.07
+(0.60%)
At close: April 30 at 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.6611.9711.6611.7211.723,114,502
Apr 29, 202511.4211.7611.4211.6511.653,349,600
Apr 28, 202511.6511.8011.2311.4611.465,131,500
Apr 25, 202511.8111.9711.6811.7111.713,672,600
Apr 24, 202512.0012.1211.7611.8111.814,816,600
Apr 23, 202512.0512.2511.9611.9911.994,916,200
Apr 22, 202512.0812.0911.8511.9511.954,574,600
Apr 21, 202511.8912.2411.7312.0412.046,696,400
Apr 18, 202512.4012.8511.8111.8111.817,691,625
Apr 17, 202511.7512.5511.7012.2012.2010,526,900
Apr 16, 202512.0012.1111.5711.7911.795,020,800
Apr 15, 202512.1512.3012.0012.1012.104,844,000
Apr 14, 202512.2012.4612.0512.1412.147,261,000
Apr 11, 202512.0712.2811.8512.1012.109,485,800
Apr 10, 202511.7012.6511.6812.2012.2014,469,010
Apr 9, 202510.7511.6210.1011.4911.4910,340,900
Apr 8, 202510.7711.3610.7711.0111.019,248,540
Apr 7, 202511.9312.2910.4310.5610.5611,928,100
Apr 3, 202512.7213.0112.6412.7812.787,752,212
Apr 2, 202512.7813.0312.6212.9012.9011,223,512
Apr 1, 202512.3312.9512.3312.7712.7710,779,519
Mar 31, 202512.2912.5312.0612.3512.355,932,100
Mar 28, 202512.6312.9012.3912.3912.398,525,600
Mar 27, 202512.6412.7212.3312.6712.678,013,400
Mar 26, 202512.6212.9512.5212.6812.689,883,600
Mar 25, 202512.7513.1312.3512.8412.8415,759,400
Mar 24, 202512.7412.8812.3012.5512.558,689,300
Mar 21, 202513.1513.2112.7712.8612.8610,622,500
Mar 20, 202513.2313.4313.1013.1213.1213,266,802
Mar 19, 202513.6914.1513.2013.2813.2821,620,838
Mar 18, 202513.9114.4213.7013.7413.7426,999,831
Mar 17, 202514.9514.9513.7114.0314.0343,951,715
Mar 14, 202512.1813.8812.0113.8813.8834,122,348
Mar 13, 202511.6911.9811.4811.5711.573,859,502
Mar 12, 202511.7811.8911.6511.6811.684,442,045
Mar 11, 202511.7311.8811.6411.8011.805,122,615
Mar 10, 202511.9912.2511.8011.8911.896,372,712
Mar 7, 202511.8012.0311.7211.7511.756,535,600
Mar 6, 202511.7811.9611.7011.8711.876,610,498
Mar 5, 202512.1212.1611.6411.8111.818,577,368
Mar 4, 202511.6212.2011.6212.1212.129,614,591
Mar 3, 202512.3312.8111.8111.8611.8616,980,609
Feb 28, 202511.8912.2311.7612.2212.2212,458,064
Feb 27, 202511.7512.0411.6611.8911.894,676,480
Feb 26, 202511.7011.8211.6411.7311.733,059,000
Feb 25, 202511.6011.9111.4811.6311.634,252,514
Feb 24, 202511.5611.7111.4611.6611.662,921,601
Feb 21, 202511.6211.7911.4511.6311.633,155,502
Feb 20, 202511.4711.8011.4311.6811.683,893,100
Feb 19, 202511.2411.4711.1811.4211.422,771,592
Feb 18, 202511.6011.6911.2011.2111.213,353,690
Feb 17, 202511.6511.8611.6011.6511.654,343,882
Feb 14, 202511.2411.6211.2211.5111.514,488,200
Feb 13, 202511.4211.4811.2111.2111.213,608,100
Feb 12, 202511.4311.4611.3111.4011.402,215,800
Feb 11, 202511.5311.5411.3111.4311.432,977,312
Feb 10, 202511.1511.5811.1111.5311.534,291,100
Feb 7, 202511.0511.3011.0311.1111.113,523,900
Feb 6, 202510.9811.0910.8611.0511.052,655,000
Feb 5, 202510.8510.9910.8510.9810.981,932,800
Jan 27, 202510.8811.0010.8010.8110.812,162,402
Jan 24, 202510.7510.8710.6210.7510.752,162,402
Jan 23, 202510.8210.9810.7510.7510.752,058,002
Jan 22, 202510.7911.0510.6510.7610.762,599,600
Jan 21, 202510.9511.0510.7410.7610.762,260,482
Jan 20, 202510.6911.1210.6910.9310.934,231,183
Jan 17, 202510.5910.7210.5010.6610.662,423,900
Jan 16, 202510.7510.8810.5710.6510.652,355,800
Jan 15, 202510.8310.8310.6010.6810.681,987,400
Jan 14, 202510.4410.7910.3010.7810.782,749,800
Jan 13, 202510.2110.4510.0710.4210.422,041,500
Jan 10, 202510.5510.7410.3110.3110.312,455,700
Jan 9, 202510.6610.8010.6110.6410.642,672,700
Jan 8, 202510.8510.9810.5110.7510.752,757,312
Jan 7, 202510.7710.8210.5410.8110.812,100,512
Jan 6, 202510.5610.8610.3310.7110.713,027,500
Jan 3, 202511.0511.1110.5410.5610.563,743,000
Jan 2, 202511.2711.4310.8710.9310.933,742,412
Dec 31, 202411.6011.7611.2611.2611.262,780,700
Dec 30, 202411.6111.6411.3211.5811.582,417,900
Dec 27, 202411.6811.8111.6211.6811.682,159,700
Dec 26, 202411.4911.7011.4711.6411.641,970,900
Dec 25, 202411.8511.9011.4711.5511.553,061,802
Dec 24, 202411.7611.8811.6211.7511.753,014,000
Dec 23, 202412.2512.3111.7311.7411.745,499,300
Dec 20, 202412.3212.4912.2412.3012.305,180,300
Dec 19, 202412.2813.1012.1012.4112.417,857,920
Dec 18, 202412.0512.2911.9212.1612.163,530,041
Dec 17, 202412.5112.6111.9712.0312.035,284,500
Dec 16, 202412.6012.8412.4612.5412.545,541,100
Dec 13, 202412.9713.0512.6112.6112.618,636,600
Dec 12, 202412.7812.9712.6912.9712.976,506,100
Dec 11, 202412.8012.9212.7012.8312.837,109,042
Dec 10, 202413.2313.3512.7612.8012.808,011,053
Dec 9, 202412.9413.1712.7312.9712.977,345,402
Dec 6, 202412.4013.0712.4013.0313.0313,850,044
Dec 5, 202412.2812.4612.2112.4012.402,993,880
Dec 4, 202412.5512.5712.1812.2612.264,027,200
Dec 3, 202412.6612.6812.4412.6012.603,885,200
Dec 2, 202412.6312.7512.5712.7112.716,517,901
Nov 29, 202412.3012.7612.2812.6212.626,409,400
Nov 28, 202412.2612.6612.2312.3412.345,689,590
Nov 27, 202412.1012.2311.7712.2312.233,571,100
Nov 26, 202412.0512.4112.0212.1712.174,690,106
Nov 25, 202411.8812.2511.8512.1112.114,399,004
Nov 22, 202412.3012.3311.7511.7611.763,718,000
Nov 21, 202412.2612.5712.2012.3612.363,395,500
Nov 20, 202412.1512.3712.0912.3112.313,305,500
Nov 19, 202411.8012.1011.7812.0912.092,955,353
Nov 18, 202412.2912.3811.7111.8211.825,099,200
Nov 15, 202412.4812.6712.2112.2112.214,287,500
Nov 14, 202412.9513.1012.4012.4412.445,399,425
Nov 13, 202412.9513.2412.7513.0113.015,617,200
Nov 12, 202413.2013.4612.9813.1013.108,453,700
Nov 11, 202412.7913.1712.7513.1713.176,260,190
Nov 8, 202413.2213.2812.8712.9112.917,015,165
Nov 7, 202412.6413.1012.5513.0813.088,157,688
Nov 6, 202412.8012.9312.5512.6912.697,565,600
Nov 5, 202412.5512.8712.4912.8412.847,058,596
Nov 4, 202412.2612.6612.2212.6112.614,493,896
Nov 1, 202412.4812.6912.2012.3012.307,071,889
Oct 31, 202412.6712.8012.5312.5912.598,179,396
Oct 30, 202412.7913.1012.3712.6512.6513,776,093
Oct 29, 202414.4014.8813.1213.1513.1523,603,385
Oct 28, 202413.6014.6013.2114.1914.1915,693,061
Oct 25, 202413.5013.8413.1213.7013.7013,372,729
Oct 24, 202413.1113.9813.0513.5213.5214,306,225
Oct 23, 202413.0513.8012.8213.2213.2214,534,100
Oct 22, 202412.5113.4912.4013.1513.1516,248,216
Oct 21, 202412.3512.5812.1412.5112.5110,788,650
Oct 18, 202412.0012.6012.0012.5512.5515,778,763
Oct 17, 202411.7712.1111.7211.7911.796,536,527
Oct 16, 202411.6611.9411.5711.7511.756,183,100
Oct 15, 202412.1812.4211.8811.9211.929,342,300
Oct 14, 202411.9212.3511.4212.3312.3317,270,077
Oct 11, 202412.0413.1512.0212.6612.6619,363,286
Oct 10, 202412.3313.1812.0512.0612.0610,168,694
Oct 9, 202413.6913.7012.1212.1512.1515,960,353
Oct 8, 202414.9215.5513.2214.6014.6028,548,208
Sep 30, 202412.0613.5511.8513.2013.2016,971,973
Sep 27, 202411.5112.2311.4011.8111.8112,736,452
Sep 26, 202410.8011.0010.6110.9510.957,025,163
Sep 25, 202410.2211.1510.2210.9810.989,449,717
Sep 24, 202410.1510.459.9810.2310.234,031,270
Sep 23, 20249.8110.179.7010.0610.065,651,650
Sep 20, 20249.909.909.639.809.803,566,100
Sep 19, 20249.3210.069.159.979.974,831,132
Sep 18, 20249.719.739.219.319.313,778,900
Sep 13, 20249.8210.039.719.719.712,191,200
Sep 12, 20249.8610.109.869.939.933,353,900
Sep 11, 20249.7210.149.729.909.904,479,325
Sep 10, 20249.9310.209.709.959.956,168,047
Sep 9, 20249.4810.529.469.929.927,597,378
Sep 6, 20249.739.799.359.389.382,325,300
Sep 5, 20249.599.759.529.719.711,873,400
Sep 4, 20249.509.689.509.549.541,839,500
Sep 3, 20249.799.889.509.589.583,956,600
Sep 2, 20249.6210.279.629.859.856,359,700
Aug 30, 20249.519.829.509.679.673,157,300
Aug 29, 20249.329.639.159.639.632,691,500
Aug 28, 20249.169.359.059.259.252,320,900
Aug 27, 20249.229.349.189.219.211,794,359
Aug 26, 20249.349.349.169.259.252,201,100
Aug 23, 20249.389.429.209.309.302,281,300
Aug 22, 20249.689.689.399.449.442,282,300
Aug 21, 20249.539.719.519.579.572,558,900
Aug 20, 202410.0010.029.509.659.658,029,888
Aug 19, 202410.7010.7810.4110.4510.453,002,800
Aug 16, 202410.5710.7810.4510.7510.753,407,300
Aug 15, 202410.4210.6510.3510.5810.582,385,300
Aug 14, 202410.4710.5210.2810.4410.442,158,200
Aug 13, 202410.5110.5810.3010.4710.472,479,000
Aug 12, 202410.4610.8010.4110.5610.562,814,800
Aug 9, 202410.7510.9310.4210.4710.473,034,800
Aug 8, 202410.6910.8810.6510.7610.763,442,800
Aug 7, 202410.8710.9010.6510.6910.692,728,000
Aug 6, 202410.6610.7910.5510.7910.793,691,288
Aug 5, 202410.6210.9810.4910.4910.495,225,820
Aug 2, 202410.5211.1410.5210.7310.737,397,119
Aug 1, 202410.3811.4210.3610.7110.718,334,924
Jul 31, 202410.0010.439.9810.3810.383,050,000
Jul 30, 202410.0310.099.9510.0410.041,437,900
Jul 29, 202410.0810.1310.0010.0410.041,426,926
Jul 26, 202410.2010.2010.0310.0810.081,301,926
Jul 25, 20249.9210.169.8810.0210.021,883,688
Jul 24, 202410.0810.159.989.999.992,370,500
Jul 23, 202410.4010.4010.0710.0710.072,095,400
Jul 22, 202410.4910.4910.2410.3810.382,058,702
Jul 19, 202410.4110.5110.3410.4410.442,253,900
Jul 18, 202410.4410.4810.2310.4410.441,825,600
Jul 17, 202410.3910.5510.3410.4910.491,837,901
Jul 16, 202410.4210.4810.2910.3910.392,014,489
Jul 15, 202410.5610.6810.3310.4210.422,157,700
Jul 12, 202410.6810.7510.5610.6910.692,172,100
Jul 11, 202410.3810.6010.3210.5910.592,898,900
Jul 10, 202410.3010.4110.2110.2410.241,734,326
Jul 9, 202410.4210.4510.1010.4010.402,826,800
Jul 8, 202410.5110.5810.3010.3410.342,393,400
Jul 5, 202410.1510.639.9610.5810.584,101,826
Jul 4, 202410.3710.4910.0210.0710.073,508,700
Jul 3, 202410.5610.8610.4310.4410.444,225,900
Jul 2, 202410.5810.7110.4810.5410.542,956,520
Jul 1, 202410.2810.6510.2810.6010.602,480,900
Jun 28, 202410.2710.5910.2210.3410.342,787,600
Jun 27, 202410.3910.5910.2710.3110.312,300,000
Jun 26, 202410.1210.4910.1210.4810.483,197,900
Jun 25, 202410.1310.2410.0610.1510.151,787,100
Jun 24, 202410.5310.6010.1110.1210.124,107,900
Jun 21, 202410.4210.8610.3210.6410.642,654,800
Jun 20, 202410.8811.0610.4610.4610.464,833,480
Jun 19, 2024 0.18 Dividend
Jun 19, 202410.7611.0910.6010.9410.944,611,546
Jun 18, 202410.8910.9510.8010.8810.701,802,900
Jun 17, 202410.8510.9710.7310.8510.672,220,046
Jun 14, 202411.0511.1710.8610.9710.792,177,900
Jun 13, 202411.1711.2311.0311.1210.942,356,500
Jun 12, 202410.7911.2410.7911.1510.972,875,000
Jun 11, 202411.0011.0010.6610.9410.763,051,148
Jun 7, 202410.8511.0510.8411.0010.822,711,548
Jun 6, 202411.0011.1310.6510.7310.554,533,600
Jun 5, 202411.3411.3411.0011.0110.833,184,799
Jun 4, 202411.4811.5311.2011.3411.153,087,700
Jun 3, 202411.8311.8311.4011.5311.343,775,500
May 31, 202411.8511.9111.7011.8211.622,632,400
May 30, 202412.0312.1311.7211.7811.593,932,500
May 29, 202411.9012.0811.7812.0111.813,397,100
May 28, 202412.1412.1811.7911.9311.735,312,500
May 27, 202412.0912.2611.8812.2512.054,702,500
May 24, 202412.2912.4512.0512.0811.885,772,122
May 23, 202412.7312.7612.1412.2012.007,612,702
May 22, 202412.9913.2412.7312.9012.697,216,000
May 21, 202412.9113.1112.7112.8112.608,108,720
May 20, 202412.0513.1311.8913.0512.8318,978,189
May 17, 202412.1812.3111.8912.0011.807,133,072
May 16, 202412.3612.4112.1212.2112.016,501,828
May 15, 202412.7012.7612.2712.3412.148,831,400
May 14, 202412.3712.9712.3212.6812.4715,543,000
May 13, 202412.3112.7512.1512.4612.2516,464,481
May 10, 202412.8813.6312.5212.6212.4126,675,652
May 9, 202414.3114.3112.8313.1012.8837,312,279
May 8, 202412.1613.8212.1613.8213.5922,902,425
May 7, 202411.4011.8511.3411.5211.334,338,600
May 6, 202411.2611.4511.2611.4011.213,063,200
Apr 30, 202411.1011.2810.9011.1610.984,631,290