Impulse (Qingdao) Health Tech Co.,Ltd. (002899.SZ) SHZ

27.73

-0.73(-2.56%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	28.6	27.73	27.73	28.88	27.57	2.04M
April 02, 2026	29.29	28.46	28.46	29.29	28.3	2.21M
April 01, 2026	28.5	28.95	28.95	29.4	28.5	2.76M
March 31, 2026	28.53	28.39	28.39	29.24	28.3	2.62M
March 30, 2026	28.35	28.8	28.8	29.07	28.35	1.64M
March 27, 2026	28.6	28.8	28.8	29.19	28.52	1.83M
March 26, 2026	29.6	29.15	29.15	30.32	28.8	2.58M
March 25, 2026	28.85	29.6	29.6	29.68	28.52	3.69M
March 24, 2026	27.55	28.64	28.64	28.69	25.52	5.05M
March 23, 2026	29.37	27.55	27.55	30.03	27.55	5.97M
March 20, 2026	31.79	30.61	30.61	31.97	30.28	2.84M
March 19, 2026	32.3	31.54	31.54	32.5	31.52	2.98M
March 18, 2026	31.02	32.58	32.58	32.64	31	4.26M
March 17, 2026	31.57	31.06	31.06	32.1	30.96	2.05M
March 16, 2026	32.36	31.58	31.58	33	31.2	4.01M
March 13, 2026	32.07	32.36	32.36	33.05	31.81	3.81M
March 12, 2026	31.5	31.99	31.99	32.03	31.16	2.97M
March 11, 2026	31.35	31.5	31.5	32	31.12	3.38M
March 10, 2026	29.45	30.72	30.72	30.98	29.45	727,920
March 09, 2026	29.95	30.52	30.52	30.94	29.74	2.64M
March 06, 2026	29.45	30.42	30.42	30.57	29.4	3.54M
March 05, 2026	30.21	29.68	29.68	30.5	29.41	2.3M
March 04, 2026	31.97	29.85	29.85	31.97	28.23	3.98M
March 03, 2026	30.85	29.29	29.29	31.45	29	3.86M
March 02, 2026	31.5	30.8	30.8	31.75	30.66	3.49M
February 27, 2026	31.97	31.83	31.83	32.24	31.52	1.93M
February 26, 2026	32.47	31.9	31.9	32.93	31.6	3.6M
February 25, 2026	31.42	32.47	32.47	32.95	31.27	4.54M
February 24, 2026	31.5	31.5	31.5	32.08	30.6	3.35M
February 13, 2026	31.25	31.5	0	31.91	30.86	2.74M
February 12, 2026	30.94	31.15	0	31.55	30.79	3.11M
February 11, 2026	31.78	30.96	0	31.92	30.91	2.47M
February 10, 2026	31.14	31.64	0	31.86	31.02	2.69M
February 09, 2026	32.15	31.15	0	32.3	30.62	4.26M
February 06, 2026	31.84	31.73	0	32.26	30.82	3.54M
February 05, 2026	31.63	31.99	0	32.33	31.27	3.24M
February 04, 2026	32.63	31.72	0	32.77	31	4.25M
February 03, 2026	32.21	32.63	0	32.8	31.68	3.99M
February 02, 2026	32.62	32.21	0	33.72	32	4.62M
January 30, 2026	32.82	32.62	0	33.06	32.08	3.2M
January 29, 2026	33.93	32.94	0	34.25	32.85	4.88M
January 28, 2026	33.78	33.34	0	33.78	33.07	3.19M
January 27, 2026	32.88	33.46	0	33.5	31.84	5.78M
January 26, 2026	34.56	33.16	0	34.78	33	5.26M
January 23, 2026	34	34.22	0	34.45	33.63	3.73M
January 22, 2026	32.76	34.19	0	34.26	32.51	5.16M
January 21, 2026	32.68	32.78	0	33.07	32.06	2.19M
January 20, 2026	33.5	32.73	0	33.8	32.03	4.5M
January 19, 2026	31.81	33.25	0	33.5	31.72	6.49M
January 16, 2026	31.69	32.3	0	32.72	31.59	6.69M
January 15, 2026	32	31.39	0	32.35	30.8	5.58M
January 14, 2026	31.95	31.99	0	32.65	31.64	6.26M
January 13, 2026	32.3	31.95	0	32.97	31.58	7.96M
January 12, 2026	30.1	31.96	0	32.16	30.1	7.3M
January 09, 2026	28.5	29.64	0	29.88	28.33	7.3M
January 08, 2026	28.62	28.51	0	28.85	28.17	5.37M
January 07, 2026	27.13	28.75	0	29.28	27.13	11.03M
January 06, 2026	27.3	27.4	0	27.64	27.08	5M
January 05, 2026	27.17	27.25	0	27.36	26.33	6.77M
December 31, 2025	28.58	27.37	0	28.61	26.6	13.12M