Lepu Medical Technology (Beijing) Co., Ltd. - 300003.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18	17.78	17.78	18.08	17.78	21.31M
February 12, 2026	17.95	18.01	18.01	18.1	17.8	19.59M
February 11, 2026	17.98	17.98	17.98	18.2	17.97	16.47M
February 10, 2026	18.24	18.01	18.01	18.25	17.97	23.91M
February 09, 2026	18.08	18.25	18.25	18.36	18.04	28.61M
February 06, 2026	17.79	17.83	17.83	18.06	17.6	24.25M
February 05, 2026	17.96	17.9	17.9	18.08	17.73	29.31M
February 04, 2026	17.79	17.96	17.96	17.98	17.62	26.52M
February 03, 2026	17.78	17.83	17.83	17.87	17.54	25.24M
February 02, 2026	17.92	17.5	17.5	18.18	17.48	35.46M
January 30, 2026	18.35	17.88	17.88	18.4	17.68	42.53M
January 29, 2026	18.6	18.4	18.4	19	18.14	65.37M
January 28, 2026	18.43	18.07	18.07	18.52	17.99	37.65M
January 27, 2026	18.87	18.52	18.52	18.95	18.05	45.92M
January 26, 2026	19.4	18.88	18.88	19.51	18.74	48.77M
January 23, 2026	18.9	19.26	19.26	19.38	18.87	55.73M
January 22, 2026	18.78	18.72	18.72	18.99	18.61	28.19M
January 21, 2026	18.68	18.77	18.77	19.06	18.53	32.93M
January 20, 2026	19	18.74	18.74	19.18	18.62	38.06M
January 19, 2026	18.95	19.07	19.07	19.28	18.81	44.56M
January 16, 2026	19.68	19.05	19.05	19.85	19	69.37M
January 15, 2026	20	19.71	19.71	20.28	19.55	82.02M
January 14, 2026	20.23	20.29	20.29	21.6	19.83	143.27M
January 13, 2026	20.92	20.26	20.26	21.12	19.78	134.61M
January 12, 2026	19.55	20.49	20.49	20.64	19.55	144.9M
January 09, 2026	19.45	19.45	19.45	19.59	18.75	115.37M
January 08, 2026	18.77	19.64	19.64	20.19	18.48	174.32M
January 07, 2026	19.55	18.53	18.53	19.85	18.49	151.89M
January 06, 2026	20.11	19.51	19.51	20.65	19.28	243.83M
January 05, 2026	16.55	18.97	18.97	18.97	16.55	141.96M
December 31, 2025	15.86	15.81	15.81	15.92	15.73	13.15M
December 30, 2025	16.03	15.88	15.88	16.1	15.84	19.89M
December 29, 2025	16.23	16.1	16.1	16.31	16.06	16.17M
December 26, 2025	16.27	16.24	16.24	16.32	16.07	17.04M
December 25, 2025	15.88	16.29	16.29	16.39	15.8	25.56M
December 24, 2025	15.91	15.88	15.88	15.96	15.8	11.82M
December 23, 2025	15.8	15.84	15.84	15.96	15.72	12.04M
December 22, 2025	15.92	15.82	15.82	15.94	15.81	12.56M
December 19, 2025	15.73	15.89	15.89	15.97	15.64	15.42M
December 18, 2025	15.7	15.72	15.72	16	15.66	18.17M
December 17, 2025	15.44	15.76	15.76	15.84	15.24	24.72M
December 16, 2025	15.4	15.48	15.48	15.55	15.27	14.84M
December 15, 2025	15.44	15.42	15.42	15.58	15.39	10.81M
December 12, 2025	15.48	15.52	15.52	15.55	15.35	18.9M
December 11, 2025	15.65	15.48	15.48	15.7	15.48	11.76M
December 10, 2025	15.72	15.64	15.64	15.79	15.56	11.12M
December 09, 2025	15.94	15.74	15.74	16.01	15.74	10.16M
December 08, 2025	15.92	15.89	15.89	16.07	15.87	11.5M
December 05, 2025	15.69	15.83	15.83	15.86	15.57	12.34M
December 04, 2025	15.87	15.66	15.66	15.87	15.57	13.41M
December 03, 2025	15.87	15.8	15.8	15.94	15.7	13M
December 02, 2025	15.95	15.74	15.74	15.98	15.71	10.86M
December 01, 2025	15.94	16	16	16.01	15.81	15.87M
November 28, 2025	15.87	15.94	15.94	15.97	15.74	9.15M
November 27, 2025	15.83	15.87	15.87	16.07	15.76	15.57M
November 26, 2025	15.71	15.85	15.85	16.14	15.71	14.16M
November 25, 2025	15.79	15.8	15.8	15.99	15.71	13.38M
November 24, 2025	15.66	15.73	15.73	15.84	15.61	13.33M
November 21, 2025	15.95	15.51	15.51	16.16	15.47	21.96M
November 20, 2025	16.2	16.05	16.05	16.29	16.02	11.47M

Lepu Medical Technology (Beijing) Co., Ltd. (300003.SZ) SHZ