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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	54.51	54.5	54.5	54.98	53.85	2.66M
September 02, 2025	55.89	54.51	54.51	56.2	53.83	3.7M
September 01, 2025	54.73	55.78	55.78	56.65	54.43	4.44M
August 29, 2025	54.03	55.02	55.02	55.22	53.72	3.42M
August 28, 2025	53.47	54.26	54.26	54.93	52.69	5.12M
August 27, 2025	55.55	54	54	56.09	54	8.51M
August 26, 2025	59.5	57.86	57.86	59.59	57.5	4.62M
August 25, 2025	58.5	58.69	58.69	59.4	57.96	5.44M
August 22, 2025	58.75	58.41	58.41	58.78	57.51	4.98M
August 21, 2025	58.4	58.5	58.5	59.4	58.3	4.66M
August 20, 2025	57	58.72	58.72	59.4	56.05	6.34M
August 19, 2025	59	57.88	57.88	62.11	57.77	9.66M
August 18, 2025	58.88	59.71	59.71	61.14	58.33	8.42M
August 15, 2025	57.89	59.21	59.21	59.49	57.28	8.18M
August 14, 2025	60.75	57.29	57.29	61.2	57.01	11.27M
August 13, 2025	62.58	61.84	61.84	63.56	59.3	10.03M
August 12, 2025	59.89	62.68	62.68	66.5	59.8	10.88M
August 11, 2025	57.58	61.06	61.06	62	57.03	11.15M
August 08, 2025	56.62	58.75	58.75	62.5	54.36	15.01M
August 07, 2025	51.56	57.4	57.4	57.4	51.35	11.65M
August 06, 2025	51.95	52.18	52.18	56	51.01	12.33M
August 05, 2025	51.49	53.3	53.3	53.9	49.82	14.46M
August 04, 2025	45.61	49.15	49.15	49.15	45.12	5.16M
August 01, 2025	43.65	44.68	44.68	44.83	43.54	4.16M
July 31, 2025	44.62	44.26	44.26	46.34	44.06	5.95M
July 30, 2025	44.01	44.6	44.6	45.25	43.91	4.84M
July 29, 2025	44.07	44.3	44.3	44.6	43.48	3.75M
July 28, 2025	44.44	44.2	44.2	44.88	43.88	4.09M
July 25, 2025	43.7	44.22	44.22	45.67	43.24	6.57M
July 24, 2025	43.18	43.76	43.76	43.76	42.36	5.07M
July 23, 2025	43.3	43.2	43.2	43.85	42.79	5.13M
July 22, 2025	43.68	43.58	43.58	46.08	43.39	8.63M
July 21, 2025	42.98	43.66	43.66	43.85	41.88	7.74M
July 18, 2025	41.71	42.43	42.43	42.45	41.13	5.14M
July 17, 2025	41.25	41.72	41.72	42.65	40.99	7.38M
July 16, 2025	41.61	41.11	41.11	41.99	39.94	10.4M
July 15, 2025	39.5	41.61	41.61	41.61	39.42	6.21M
July 14, 2025	37.09	37.83	37.83	38.15	37	3.39M
July 11, 2025	36.6	37.13	37.13	37.13	36.47	1.96M
July 10, 2025	36.16	36.6	36.6	36.9	36.04	1.98M
July 09, 2025	36.09	36.24	36.24	36.72	35.95	1.73M
July 08, 2025	35.91	36.25	36.25	36.26	35.65	1.81M
July 07, 2025	36.33	36.08	36.08	36.99	35.82	2.06M
July 04, 2025	36.16	36.19	36.19	36.61	36	1.57M
July 03, 2025	35.87	35.96	35.96	36.08	35.75	879,100
July 02, 2025	36.4	35.9	35.9	36.5	35.62	1.75M
July 01, 2025	36.4	36.61	36.61	36.7	36.11	1.48M
June 30, 2025	35.53	36.24	36.24	36.35	35.42	2.18M
June 27, 2025	35.53	35.53	35.53	35.67	35.31	1.17M
June 26, 2025	35.88	35.48	35.48	35.96	35.3	1.62M
June 25, 2025	35.7	35.85	35.85	35.98	35.26	1.89M
June 24, 2025	35.67	35.7	35.7	36.1	35.54	2.01M
June 23, 2025	35.5	35.55	35.55	35.99	35.05	1.84M

Double Medical Technology Inc. (002901.SZ) SHZ