China Isotope & Radiation Corporation - 1763.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21	20.8	20.8	21.06	20.52	402,000
December 03, 2025	21.32	20.98	20.98	21.32	20.86	206,400
December 02, 2025	21.48	21.5	21.5	22.08	21.2	265,600
December 01, 2025	22.06	21.98	21.98	22.46	21.5	141,200
November 28, 2025	21.9	22.16	22.16	22.44	21.66	83,200
November 27, 2025	21.78	21.88	21.88	22.46	21.54	186,400
November 26, 2025	21.6	21.78	21.78	22.48	21.6	190,200
November 25, 2025	21.32	21.04	21.04	21.98	20.9	594,600
November 24, 2025	21.22	21.32	21.32	21.8	20.88	193,600
November 21, 2025	21.66	21.16	21.16	21.66	20.7	413,800
November 20, 2025	22.04	21.66	21.66	22.4	21.32	314,800
November 19, 2025	21.72	22.3	22.3	22.6	21.72	297,600
November 18, 2025	23.1	22.38	22.38	24	22.02	544,600
November 17, 2025	23.2	23.1	23.1	23.9	22.62	479,000
November 14, 2025	24.12	23.38	23.38	24.12	23	405,800
November 13, 2025	24.4	24.1	24.1	24.88	24	487,000
November 12, 2025	23.16	24.4	24.4	25	23.08	1.61M
November 11, 2025	21.72	22.68	22.68	23.4	21.72	945,800
November 10, 2025	20.46	21.72	21.72	23.56	20.46	1.97M
November 07, 2025	21.02	20.46	20.46	21.82	20.22	718,000
November 06, 2025	19.19	20.9	20.9	21.18	19.19	1.71M
November 05, 2025	18.72	19	19	19.05	18.51	267,400
November 04, 2025	20.4	19.36	19.36	20.4	19.25	377,400
November 03, 2025	19.49	20.4	20.4	20.68	19.28	585,400
October 31, 2025	18.94	19.18	19.18	19.4	18.94	180,400
October 30, 2025	19.2	19.12	19.12	19.35	18.83	256,000
October 28, 2025	18.42	19.12	19.12	19.38	18.42	365,000
October 27, 2025	17.89	18.39	18.39	18.7	17.56	451,800
October 24, 2025	17.16	17.32	17.32	17.5	17.13	129,800
October 23, 2025	17.14	17.2	17.2	17.22	16.81	220,600
October 22, 2025	17.01	17.41	17.41	17.89	17.01	188,800
October 21, 2025	17.8	17.25	17.25	17.8	17.19	124,400
October 20, 2025	15.98	17.32	17.23	18	15.98	1.12M
October 17, 2025	16.28	15.82	15.82	16.28	15.69	174,800
October 16, 2025	15.92	16.05	16.05	16.14	15.84	72,400
October 15, 2025	15.58	15.77	15.77	15.78	15.5	55,400
October 14, 2025	16.29	15.59	15.59	16.29	15.2	395,600
October 13, 2025	15.58	15.61	15.61	15.83	15.43	170,800
October 10, 2025	16.35	16	16	16.47	15.98	188,800
October 09, 2025	16.28	16.46	16.46	16.5	16.2	186,600
October 08, 2025	16.75	16.5	16.5	16.75	16.24	335,000
October 03, 2025	16.37	16.98	16.98	17	16.3	450,600
October 02, 2025	16.05	16.37	16.37	16.44	15.73	167,200
September 30, 2025	16.02	16.05	16.05	16.11	15.88	125,200
September 29, 2025	15.96	16	16	16.15	15.75	251,000
September 26, 2025	16.4	15.89	15.89	16.45	15.88	135,800
September 25, 2025	15.55	16.4	16.4	16.58	15.38	536,000
September 24, 2025	15.67	15.55	15.55	15.7	15.38	260,200
September 23, 2025	15.77	15.68	15.68	15.77	15.45	149,800
September 22, 2025	15.66	15.68	15.68	15.77	15.5	169,800
September 19, 2025	15.8	15.78	15.78	15.85	15.7	150,800
September 18, 2025	16.11	15.89	15.81	16.18	15.68	303,200
September 17, 2025	16.46	16.32	16.24	16.46	16.07	111,000
September 16, 2025	16.75	16.11	16.03	16.75	16.01	156,200
September 15, 2025	16.57	16.37	16.29	16.7	16.29	305,200
September 12, 2025	16.92	16.77	16.68	16.96	16.46	245,400
September 11, 2025	16.8	16.91	16.82	16.91	16.34	351,000
September 10, 2025	16.78	16.8	16.71	17.11	16.78	113,200
September 09, 2025	16.84	16.79	16.79	17.1	16.77	222,600
September 08, 2025	16.61	16.84	16.84	16.85	16.5	233,000

China Isotope & Radiation Corporation (1763.HK) HKSE