NanFang Ventilator
南风股份 SZ300004 Forward-adjusted GEM
7.53
-0.11
(-1.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.67
High
7.71
Low
7.52
Prev close
7.64
Amplitude
2.49%
Volume
8.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.72
MA10
7.95
MA20
8.24
MA60
8.33
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.67 | 7.71 | 7.52 | 7.53 | 9M |
| 2 | 2026-09-29 | 7.72 | 7.76 | 7.57 | 7.64 | 9M |
| 3 | 2026-09-28 | 7.80 | 7.82 | 7.51 | 7.61 | 12M |
| 4 | 2026-09-24 | 7.98 | 8.00 | 7.82 | 7.86 | 9M |
| 5 | 2026-09-23 | 8.10 | 8.11 | 7.94 | 7.97 | 10M |
| 6 | 2026-09-22 | 8.26 | 8.30 | 8.09 | 8.13 | 13M |
| 7 | 2026-09-21 | 8.22 | 8.32 | 8.18 | 8.22 | 11M |
| 8 | 2026-09-18 | 8.23 | 8.26 | 8.12 | 8.25 | 14M |
| 9 | 2026-09-17 | 8.05 | 8.23 | 7.94 | 8.17 | 15M |
| 10 | 2026-09-16 | 7.80 | 8.25 | 7.74 | 8.10 | 20M |
| 11 | 2026-09-15 | 8.00 | 8.04 | 7.78 | 7.80 | 13M |
| 12 | 2026-09-14 | 7.94 | 8.06 | 7.87 | 7.99 | 12M |
52W
Data range
6.55
8.5%
18.08
High/low over the last 250 trading days, and where the price sits.
← Stocks