Stock listing
Shenzhen:300314 Ningbo David Medical Device Co., Ltd. (戴维医疗) 股价
Follow Ningbo David Medical Device Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300314
¥13.62 CNY -0.08 (-0.6%)
Close on Nov 3, 2026
- Day range
- ¥13.34 – ¥14.30 CNYNov 3, 2026
- Volume
- 7.42M sharesNov 3, 2026
- Market cap
- ¥3.92B CNYAt the close on Nov 3, 2026 · price × 288.0M shares outstanding
- 52-week range
- ¥8.89 – ¥16.90 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥141.2M CNYMedian day 8.37M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300314 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.62 | -0.08 | -0.6% | ¥13.77 | ¥14.30 | ¥13.34 | 7,419,200 | |
| ¥13.70 | +0.26 | +1.9% | ¥13.56 | ¥14.07 | ¥13.18 | 7,475,100 | |
| ¥13.44 | -0.66 | -4.7% | ¥13.94 | ¥14.17 | ¥13.41 | 9,217,200 | |
| ¥14.10 | -0.25 | -1.7% | ¥14.35 | ¥14.73 | ¥14.10 | 9,280,200 | |
| ¥14.35 | +0.13 | +0.9% | ¥14.31 | ¥14.50 | ¥13.83 | 10,686,850 | |
| ¥14.22 | -0.55 | -3.7% | ¥14.63 | ¥14.95 | ¥14.22 | 12,510,600 | |
| ¥14.77 | +0.14 | +1.0% | ¥14.55 | ¥15.70 | ¥14.50 | 20,086,500 | |
| ¥14.63 | +0.84 | +6.1% | ¥13.77 | ¥14.75 | ¥13.40 | 19,881,785 | |
| ¥13.79 | -0.41 | -2.9% | ¥13.83 | ¥14.15 | ¥13.62 | 16,330,195 | |
| ¥14.20 | +0.97 | +7.3% | ¥13.44 | ¥15.23 | ¥13.44 | 23,515,695 | |
| ¥13.23 | +0.76 | +6.1% | ¥12.45 | ¥13.58 | ¥12.28 | 20,712,259 | |
| ¥12.47 | +0.86 | +7.4% | ¥11.72 | ¥13.15 | ¥11.50 | 17,201,320 | |
| ¥11.61 | -0.14 | -1.2% | ¥11.95 | ¥12.28 | ¥11.46 | 4,891,200 | |
| ¥11.75 | -0.20 | -1.7% | ¥11.74 | ¥12.06 | ¥11.62 | 4,718,120 | |
| ¥11.95 | -0.24 | -2.0% | ¥12.20 | ¥12.20 | ¥11.89 | 4,084,500 | |
| ¥12.19 | -0.09 | -0.7% | ¥12.13 | ¥12.35 | ¥11.70 | 5,136,884 | |
| ¥12.28 | -0.58 | -4.5% | ¥12.83 | ¥12.86 | ¥12.22 | 5,610,100 | |
| ¥12.86 | +0.14 | +1.1% | ¥12.59 | ¥12.96 | ¥12.25 | 6,699,400 | |
| ¥12.72 | -0.14 | -1.1% | ¥12.99 | ¥13.15 | ¥12.50 | 7,586,700 | |
| ¥12.86 | +0.12 | +0.9% | ¥12.86 | ¥13.29 | ¥12.80 | 8,002,706 | |
| ¥12.74 | -0.16 | -1.2% | ¥12.88 | ¥12.92 | ¥12.56 | 9,181,702 | |
| ¥12.90 | +0.05 | +0.4% | ¥12.76 | ¥13.40 | ¥12.76 | 13,377,677 | |
| ¥12.85 | +0.23 | +1.8% | ¥12.75 | ¥12.92 | ¥12.35 | 10,498,102 | |
| ¥12.62 | -0.39 | -3.0% | ¥12.89 | ¥12.95 | ¥12.54 | 10,996,800 | |
| ¥13.01 | +1.00 | +8.3% | ¥11.95 | ¥13.17 | ¥11.92 | 18,275,100 | |
| ¥12.01 | +0.41 | +3.5% | ¥11.67 | ¥12.07 | ¥11.62 | 6,482,700 | |
| ¥11.60 | +0.09 | +0.8% | ¥11.57 | ¥11.82 | ¥11.47 | 5,973,700 | |
| ¥11.51 | -0.06 | -0.5% | ¥11.53 | ¥11.64 | ¥11.38 | 6,280,800 | |
| ¥11.57 | +0.39 | +3.5% | ¥11.18 | ¥11.95 | ¥11.07 | 11,051,288 | |
| ¥11.18 | -0.28 | -2.4% | ¥11.42 | ¥11.48 | ¥11.15 | 4,199,443 | |
| ¥11.46 | +0.55 | +5.0% | ¥10.90 | ¥11.53 | ¥10.83 | 7,301,843 | |
| ¥10.91 | -0.20 | -1.8% | ¥11.00 | ¥11.22 | ¥10.75 | 5,487,400 | |
| ¥11.11 | -0.31 | -2.7% | ¥11.29 | ¥11.40 | ¥11.02 | 6,696,675 | |
| ¥11.42 | -0.33 | -2.8% | ¥11.84 | ¥12.24 | ¥11.31 | 8,288,980 | |
| ¥11.75 | +0.20 | +1.7% | ¥11.55 | ¥11.80 | ¥11.43 | 5,521,900 | |
| ¥11.55 | +0.02 | +0.2% | ¥11.52 | ¥11.63 | ¥11.45 | 3,466,580 | |
| ¥11.53 | -0.07 | -0.6% | ¥11.58 | ¥11.79 | ¥11.44 | 4,445,400 | |
| ¥11.60 | -0.13 | -1.1% | ¥11.79 | ¥12.02 | ¥11.54 | 5,354,675 | |
| ¥11.73 | -0.19 | -1.6% | ¥11.80 | ¥11.90 | ¥11.60 | 5,790,300 | |
| ¥11.92 | +0.10 | +0.8% | ¥11.75 | ¥12.00 | ¥11.75 | 5,740,300 | |
| ¥11.82 | -0.04 | -0.3% | ¥11.77 | ¥11.88 | ¥11.55 | 7,883,500 | |
| ¥11.86 | -0.43 | -3.5% | ¥12.17 | ¥12.35 | ¥11.84 | 11,046,245 | |
| ¥12.29 | +0.10 | +0.8% | ¥12.15 | ¥12.88 | ¥12.11 | 13,358,445 | |
| ¥12.19 | -0.10 | -0.8% | ¥12.35 | ¥12.62 | ¥11.97 | 11,324,547 | |
| ¥12.29 | -0.16 | -1.3% | ¥12.13 | ¥12.40 | ¥12.06 | 11,443,506 | |
| ¥12.45 | -0.66 | -5.0% | ¥13.18 | ¥13.35 | ¥12.32 | 13,446,804 | |
| ¥13.11 | -0.71 | -5.1% | ¥13.71 | ¥13.74 | ¥12.99 | 16,887,984 | |
| ¥13.82 | -0.02 | -0.1% | ¥14.33 | ¥14.67 | ¥13.50 | 20,868,736 | |
| ¥13.84 | -1.51 | -9.8% | ¥15.33 | ¥15.33 | ¥13.70 | 27,985,137 | |
| ¥15.35 | +0.61 | +4.1% | ¥15.00 | ¥16.90 | ¥14.76 | 48,602,336 | |
| ¥14.74 | +2.46 | +20.0% | ¥13.15 | ¥14.74 | ¥13.15 | 26,541,172 | |
| ¥12.28 | +0.69 | +6.0% | ¥11.60 | ¥12.96 | ¥11.59 | 20,491,779 | |
| ¥11.59 | +0.38 | +3.4% | ¥11.11 | ¥11.95 | ¥11.10 | 13,833,809 | |
| ¥11.21 | +0.52 | +4.9% | ¥10.58 | ¥11.28 | ¥10.58 | 11,041,481 | |
| ¥10.69 | +0.15 | +1.4% | ¥10.43 | ¥11.09 | ¥10.35 | 8,369,700 | |
| ¥10.54 | +0.38 | +3.7% | ¥10.20 | ¥10.68 | ¥10.18 | 8,653,760 | |
| ¥10.16 | +0.15 | +1.5% | ¥10.02 | ¥10.25 | ¥9.91 | 5,150,100 | |
| ¥10.01 | +0.02 | +0.2% | ¥9.96 | ¥10.04 | ¥9.83 | 2,407,001 | |
| ¥9.99 | -0.10 | -1.0% | ¥10.07 | ¥10.15 | ¥9.88 | 2,889,150 | |
| ¥10.09 | +0.07 | +0.7% | ¥10.03 | ¥10.26 | ¥9.94 | 2,678,780 | |
| ¥10.02 | +0.23 | +2.3% | ¥9.78 | ¥10.13 | ¥9.78 | 2,900,000 |
- Ticker
- Shenzhen:300314
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- Shenzhen
- Currency
- CNY
Ningbo David Medical Device Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
Log in to ask 6ix AI your own questions about Ningbo David Medical Device Co., Ltd.