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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	48.66	48.26	48.26	48.88	48.1	1.05M
November 18, 2025	48.4	48.66	48.66	49	48.03	1.26M
November 17, 2025	50.03	48.4	48.4	50.09	48.1	2.22M
November 14, 2025	49.56	50.03	50.03	50.88	49.29	2.45M
November 13, 2025	48.94	49.56	49.56	50.64	48.94	1.94M
November 12, 2025	49.13	49.58	49.58	50.18	49.13	1.87M
November 11, 2025	49.4	49.13	49.13	49.7	48.96	1.19M
November 10, 2025	48.99	49.25	49.25	49.43	48.83	1.47M
November 07, 2025	48.94	49.04	49.04	49.5	48.66	1.6M
November 06, 2025	49.52	49.61	49.61	49.72	48.85	1.48M
November 05, 2025	49.6	49.5	49.5	50.01	48.93	1.72M
November 04, 2025	51.69	50.14	50.14	51.69	49.71	2.57M
November 03, 2025	49.89	51.85	51.85	51.89	48.72	5.11M
October 31, 2025	49.57	50.04	50.04	51.09	48.63	4.57M
October 30, 2025	52.51	49.36	49.36	53	49.2	5.66M
October 29, 2025	54.72	53.19	53.19	54.72	51.6	4.78M
October 28, 2025	53.46	55.85	55.85	56	53	4.07M
October 27, 2025	53.32	53.43	53.43	54.39	52.58	1.75M
October 24, 2025	52.01	52.82	52.82	53.17	52	1.5M
October 23, 2025	52.1	51.92	51.92	52.24	51.05	1.45M
October 22, 2025	52.17	52.25	52.25	52.93	51.7	1.39M
October 21, 2025	52.41	52.16	52.16	52.96	52	1.89M
October 20, 2025	52.45	52.39	52.39	53.74	52.2	1.78M
October 17, 2025	55.08	51.85	51.85	55.34	51.69	3.1M
October 16, 2025	55.23	54.78	54.78	56.25	54.54	2.24M
October 15, 2025	56.88	55.52	55.52	57.45	54.74	2.98M
October 14, 2025	59.01	57.2	57.2	59.5	56.77	3.92M
October 13, 2025	56.03	59	59	59.11	55.66	3.87M
October 10, 2025	58.52	58.55	58.55	59.75	58.2	3.87M
October 09, 2025	57.34	58.18	58.18	59.99	57.12	6.53M
September 30, 2025	53.36	56	56	56.5	53.07	4.64M
September 29, 2025	52.78	53.43	53.43	53.77	52.2	1.85M
September 26, 2025	55.07	53.04	53.04	55.07	52.98	3.36M
September 25, 2025	54.96	55.5	55.5	55.89	54.6	2.86M
September 24, 2025	52.3	55.06	55.06	55.84	51.8	4.21M
September 23, 2025	53.86	52.43	52.43	54.4	51.26	3.19M
September 22, 2025	53.83	53.97	53.97	54.99	53.54	1.74M
September 19, 2025	54.01	53.83	53.83	55.13	53.76	2.11M
September 18, 2025	54.45	54.6	54.6	56.28	53.84	3.5M
September 17, 2025	54.98	54.66	54.66	55.88	54.31	2.51M
September 16, 2025	54.56	54.95	54.95	55.1	54.1	1.8M
September 15, 2025	55.41	54.68	54.68	55.47	54.55	2.16M
September 12, 2025	56.18	55.45	55.45	56.83	55.03	2.91M
September 11, 2025	54.21	55.84	55.84	56.22	53.01	3.74M
September 10, 2025	54.99	55.74	55.74	56.38	54.5	2.84M
September 09, 2025	57.66	55.73	55.73	57.88	55.28	4.83M
September 08, 2025	55.5	58.24	58.24	59	55.25	7.71M
September 05, 2025	54	54.39	54.39	54.54	52.86	3.02M
September 04, 2025	54.62	53.45	53.45	55.16	52.08	3.13M

Double Medical Technology Inc. (002901.SZ) SHZ