Double Medical Technology Inc. - 002901.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.92	47.5	47.5	48.29	47.41	1.36M
February 12, 2026	48.05	47.88	47.88	48.7	47.29	2.15M
February 11, 2026	48.62	47.86	47.86	48.66	47.75	2M
February 10, 2026	49.04	48.63	48.63	49.18	48.52	1.16M
February 09, 2026	49.86	49.11	49.11	49.97	48.33	2M
February 06, 2026	49.98	49.61	49.61	50.49	49.45	1.89M
February 05, 2026	49.33	50.14	50.14	50.45	49.15	1.78M
February 04, 2026	49.59	49.34	49.34	50.07	48.78	1.89M
February 03, 2026	49.3	49.75	49.75	50.03	48.7	1.85M
February 02, 2026	51.31	49.2	49.2	51.31	49.15	2.86M
January 30, 2026	50.83	51.13	51.13	51.97	50.5	3.28M
January 29, 2026	51.21	50.85	50.85	51.97	50.25	3.73M
January 28, 2026	51.81	51.22	51.22	53.21	50.99	3.92M
January 27, 2026	50.2	51.9	51.9	52	50	7.32M
January 26, 2026	50.15	48.3	48.3	50.15	48.26	2.98M
January 23, 2026	49.43	50.15	50.15	50.43	49.23	2.06M
January 22, 2026	49.91	49.42	49.42	50.65	49.21	1.7M
January 21, 2026	49	49.95	49.95	50.65	48.99	2.71M
January 20, 2026	50.4	49.28	49.28	50.54	48.89	2.35M
January 19, 2026	50.25	50.35	50.35	51.65	50	1.99M
January 16, 2026	51.01	50.3	50.3	51.1	50.07	1.81M
January 15, 2026	50.01	50.88	50.88	50.9	49.52	2.31M
January 14, 2026	52.74	50.5	50.5	52.77	50	5.5M
January 13, 2026	51.3	52.21	52.21	52.86	50.8	5.13M
January 12, 2026	50.8	50.95	50.95	51.37	50.3	2.9M
January 09, 2026	49.49	51.19	51.19	51.25	49.13	3.47M
January 08, 2026	49.48	49.51	49.51	50.2	48.93	1.96M
January 07, 2026	50.32	49.48	49.48	50.44	49.48	1.95M
January 06, 2026	49.81	50.29	50.29	51.61	49.62	2.74M
January 05, 2026	47.54	49.63	49.63	49.75	47.5	3.09M
December 31, 2025	48.2	47.37	47.37	48.2	47.27	1.32M
December 30, 2025	48.32	48.02	48.02	48.72	47.9	1.55M
December 29, 2025	49.1	48.32	48.32	49.36	48.2	1.62M
December 26, 2025	49.79	49.14	49.14	49.79	49.06	1.29M
December 25, 2025	49.29	49.64	49.64	49.99	48.83	1.69M
December 24, 2025	49.61	49.34	49.34	49.86	49.03	1.4M
December 23, 2025	49.55	49.61	49.61	50.25	49.3	1.75M
December 22, 2025	49.01	49.56	49.56	49.82	48.55	1.94M
December 19, 2025	48.83	48.99	48.99	49.71	48.58	1.96M
December 18, 2025	48.4	48.87	48.87	49.44	48.02	1.82M
December 17, 2025	48.82	48.51	48.51	49.56	48.32	2.69M
December 16, 2025	48.9	49.05	49.05	49.7	47.72	2.67M
December 15, 2025	46.87	48.94	48.94	49.64	46.85	3.75M
December 12, 2025	47.84	46.75	46.75	48.15	46.75	2.92M
December 11, 2025	48.15	47.87	47.87	48.6	47.83	1.53M
December 10, 2025	48.01	48.16	48.16	48.46	47.73	1.38M
December 09, 2025	48.45	48.16	48.16	49.2	48.15	1.5M
December 08, 2025	48.3	48.5	48.5	48.7	48.01	1.74M
December 05, 2025	48.58	48.3	48.3	48.58	47.5	1.08M
December 04, 2025	48.34	48.3	48.3	48.58	47.91	987,959
December 03, 2025	48.7	48.58	48.58	49.07	48.3	1.09M
December 02, 2025	49.23	48.96	48.96	50.28	48.76	2.36M
December 01, 2025	49.14	49.46	49.46	50.44	48.8	2.9M
November 28, 2025	48.34	48.17	48.17	48.34	47.56	842,374
November 27, 2025	47.91	48.08	48.08	48.5	47.65	1.16M
November 26, 2025	47.69	47.75	47.75	48.17	47.54	1.14M
November 25, 2025	47.46	47.75	47.75	48.5	47.44	1.92M
November 24, 2025	47	47.3	47.3	47.5	46.94	1.16M
November 21, 2025	48.13	47	47	48.53	46.94	1.59M
November 20, 2025	48.29	48.24	48.24	48.78	48.11	1.03M

Double Medical Technology Inc. (002901.SZ) SHZ