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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Double Medical Technology Inc. (002901.SZ) SHZ