Stock listing
Shenzhen:300004 Nanfang Ventilator Co., Ltd. (南风股份) 股价
Follow Nanfang Ventilator Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300004
¥6.52 CNY +0.20 (+3.2%)
Close on Nov 2, 2026
- Day range
- ¥6.20 – ¥6.55 CNYNov 2, 2026
- Volume
- 13.84M sharesNov 2, 2026
- Market cap
- ¥3.13B CNYAt the close on Nov 2, 2026 · price × 480.0M shares outstanding
- 52-week range
- ¥6.20 – ¥18.08 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥203.5M CNYMedian day 14.24M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300004 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.52 | +0.20 | +3.2% | ¥6.39 | ¥6.55 | ¥6.20 | 13,842,749 | |
| ¥6.32 | -0.31 | -4.7% | ¥6.50 | ¥6.75 | ¥6.31 | 14,028,200 | |
| ¥6.63 | -0.09 | -1.3% | ¥6.70 | ¥6.85 | ¥6.61 | 12,389,582 | |
| ¥6.72 | +0.16 | +2.4% | ¥6.60 | ¥6.77 | ¥6.48 | 12,240,300 | |
| ¥6.56 | -0.30 | -4.4% | ¥6.87 | ¥7.00 | ¥6.56 | 12,186,500 | |
| ¥6.86 | -0.14 | -2.0% | ¥6.95 | ¥7.02 | ¥6.80 | 10,760,100 | |
| ¥7.00 | +0.18 | +2.6% | ¥6.75 | ¥7.01 | ¥6.34 | 21,077,001 | |
| ¥6.82 | -0.25 | -3.5% | ¥7.07 | ¥7.15 | ¥6.82 | 10,207,284 | |
| ¥7.07 | +0.04 | +0.6% | ¥7.07 | ¥7.18 | ¥7.04 | 7,991,698 | |
| ¥7.03 | +0.07 | +1.0% | ¥6.93 | ¥7.13 | ¥6.90 | 8,182,005 | |
| ¥6.96 | -0.01 | -0.1% | ¥6.95 | ¥7.02 | ¥6.76 | 11,684,905 | |
| ¥6.97 | +0.08 | +1.2% | ¥7.03 | ¥7.17 | ¥6.90 | 13,274,830 | |
| ¥6.89 | -0.34 | -4.7% | ¥7.06 | ¥7.09 | ¥6.88 | 11,082,273 | |
| ¥7.23 | -0.19 | -2.6% | ¥7.40 | ¥7.42 | ¥7.18 | 8,970,900 | |
| ¥7.42 | 0.00 | 0.0% | ¥7.35 | ¥7.49 | ¥7.16 | 11,849,100 | |
| ¥7.42 | -0.11 | -1.5% | ¥7.50 | ¥7.55 | ¥7.38 | 7,814,114 | |
| ¥7.53 | 0.00 | 0.0% | ¥7.51 | ¥7.57 | ¥7.20 | 12,847,745 | |
| ¥7.53 | 0.00 | 0.0% | ¥7.60 | ¥7.74 | ¥7.43 | 9,485,145 | |
| ¥7.53 | -0.11 | -1.4% | ¥7.67 | ¥7.71 | ¥7.52 | 8,924,045 | |
| ¥7.64 | +0.03 | +0.4% | ¥7.72 | ¥7.76 | ¥7.57 | 8,666,700 | |
| ¥7.61 | -0.25 | -3.2% | ¥7.80 | ¥7.82 | ¥7.51 | 11,755,081 | |
| ¥7.86 | -0.11 | -1.4% | ¥7.98 | ¥8.00 | ¥7.82 | 9,114,806 | |
| ¥7.97 | -0.16 | -2.0% | ¥8.10 | ¥8.11 | ¥7.94 | 10,341,500 | |
| ¥8.13 | -0.09 | -1.1% | ¥8.26 | ¥8.30 | ¥8.09 | 12,738,100 | |
| ¥8.22 | -0.03 | -0.4% | ¥8.22 | ¥8.32 | ¥8.18 | 11,049,312 | |
| ¥8.25 | +0.08 | +1.0% | ¥8.23 | ¥8.26 | ¥8.12 | 13,546,300 | |
| ¥8.17 | +0.07 | +0.9% | ¥8.05 | ¥8.23 | ¥7.94 | 15,411,800 | |
| ¥8.10 | +0.30 | +3.8% | ¥7.80 | ¥8.25 | ¥7.74 | 19,859,100 | |
| ¥7.80 | -0.19 | -2.4% | ¥8.00 | ¥8.04 | ¥7.78 | 12,645,000 | |
| ¥7.99 | 0.00 | 0.0% | ¥7.94 | ¥8.06 | ¥7.87 | 11,755,900 | |
| ¥7.99 | -0.22 | -2.7% | ¥8.11 | ¥8.15 | ¥7.83 | 23,033,400 | |
| ¥8.21 | -0.25 | -3.0% | ¥8.38 | ¥8.38 | ¥8.20 | 17,348,301 | |
| ¥8.46 | -0.48 | -5.4% | ¥8.78 | ¥8.88 | ¥8.40 | 31,913,861 | |
| ¥8.94 | -0.24 | -2.6% | ¥9.23 | ¥9.25 | ¥8.90 | 29,312,611 | |
| ¥9.18 | +0.47 | +5.4% | ¥8.71 | ¥9.44 | ¥8.71 | 42,505,035 | |
| ¥8.71 | -0.37 | -4.1% | ¥9.07 | ¥9.35 | ¥8.68 | 38,649,910 | |
| ¥9.08 | +0.16 | +1.8% | ¥9.10 | ¥9.18 | ¥8.58 | 43,606,871 | |
| ¥8.92 | +0.20 | +2.3% | ¥8.64 | ¥9.18 | ¥8.58 | 36,850,215 | |
| ¥8.72 | -0.19 | -2.1% | ¥8.80 | ¥8.87 | ¥8.63 | 20,962,119 | |
| ¥8.91 | +0.26 | +3.0% | ¥8.40 | ¥8.92 | ¥8.33 | 33,311,934 | |
| ¥8.65 | -0.24 | -2.7% | ¥8.76 | ¥9.01 | ¥8.65 | 34,128,426 | |
| ¥8.89 | -0.01 | -0.1% | ¥8.87 | ¥8.94 | ¥8.69 | 35,376,336 | |
| ¥8.90 | -0.27 | -2.9% | ¥9.13 | ¥9.18 | ¥8.69 | 36,560,238 | |
| ¥9.17 | -0.32 | -3.4% | ¥9.45 | ¥9.50 | ¥9.12 | 45,341,367 | |
| ¥9.49 | -0.39 | -3.9% | ¥9.98 | ¥10.38 | ¥9.35 | 73,073,656 | |
| ¥9.88 | +1.10 | +12.5% | ¥8.78 | ¥10.54 | ¥8.58 | 94,192,211 | |
| ¥8.78 | +0.49 | +5.9% | ¥8.30 | ¥9.36 | ¥7.96 | 56,637,773 | |
| ¥8.29 | -0.86 | -9.4% | ¥9.08 | ¥9.09 | ¥8.25 | 52,307,648 | |
| ¥9.15 | +0.55 | +6.4% | ¥8.50 | ¥9.36 | ¥8.36 | 65,811,703 | |
| ¥8.60 | -0.31 | -3.5% | ¥8.76 | ¥8.78 | ¥8.23 | 52,986,145 | |
| ¥8.91 | +0.57 | +6.8% | ¥8.43 | ¥9.15 | ¥8.28 | 60,032,031 | |
| ¥8.34 | -0.12 | -1.4% | ¥8.50 | ¥8.56 | ¥8.32 | 13,706,400 | |
| ¥8.46 | +0.19 | +2.3% | ¥8.27 | ¥8.49 | ¥8.24 | 13,662,600 | |
| ¥8.27 | -0.18 | -2.1% | ¥8.37 | ¥8.42 | ¥8.20 | 12,068,450 | |
| ¥8.45 | +0.01 | +0.1% | ¥8.48 | ¥8.51 | ¥8.28 | 14,451,000 | |
| ¥8.44 | +0.09 | +1.1% | ¥8.40 | ¥8.46 | ¥8.05 | 19,045,891 | |
| ¥8.35 | +0.02 | +0.2% | ¥8.31 | ¥8.41 | ¥8.14 | 16,413,699 | |
| ¥8.33 | +0.19 | +2.3% | ¥8.12 | ¥8.40 | ¥8.06 | 20,888,980 | |
| ¥8.14 | +0.28 | +3.6% | ¥7.89 | ¥8.18 | ¥7.84 | 23,009,643 | |
| ¥7.86 | +0.14 | +1.8% | ¥7.90 | ¥8.04 | ¥7.56 | 24,033,412 |
- Ticker
- Shenzhen:300004
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Nanfang Ventilator Co., Ltd.