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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	16.28	16.11	16.11	16.37	16	16.69M
November 18, 2025	16.32	16.32	16.32	16.44	16.21	14.82M
November 17, 2025	16.77	16.32	16.32	16.8	16.25	27.6M
November 14, 2025	16.78	16.78	16.78	16.9	16.71	16.26M
November 13, 2025	16.82	16.85	16.85	16.89	16.7	15.68M
November 12, 2025	16.88	16.78	16.78	17.08	16.72	16.95M
November 11, 2025	16.95	16.87	16.87	16.96	16.77	15.95M
November 10, 2025	16.7	17	17	17.1	16.67	23.56M
November 07, 2025	17.16	16.74	16.74	17.23	16.71	42.98M
November 06, 2025	17.53	17.27	17.27	17.69	17.11	42.22M
November 05, 2025	17.83	17.88	17.88	18.38	17.6	56.43M
November 04, 2025	18.12	17.3	17.3	18.15	17.2	45.66M
November 03, 2025	19.07	18.2	18.2	19.35	18.14	69.98M
October 31, 2025	17.61	18.15	18.15	18.45	17.53	41.47M
October 30, 2025	17.64	17.49	17.49	17.78	17.46	20.45M
October 29, 2025	17.75	17.65	17.65	17.76	17.35	23.25M
October 28, 2025	17.8	17.77	17.77	17.9	17.58	23.93M
October 27, 2025	17.66	17.79	17.79	18.36	17.63	44.74M
October 24, 2025	16.9	17.12	17.12	17.35	16.86	27.01M
October 23, 2025	17.27	16.91	16.91	17.41	16.45	43.25M
October 22, 2025	18.1	17.35	17.35	18.1	17.32	33M
October 21, 2025	17.81	18.15	18.15	18.2	17.7	26.93M
October 20, 2025	17.56	17.73	17.73	18.08	17.48	29.86M
October 17, 2025	17.89	17.28	17.28	18.08	17.2	28M
October 16, 2025	17.81	17.9	17.9	18.08	17.7	25.63M
October 15, 2025	17.22	17.83	17.83	17.96	17.17	37.96M
October 14, 2025	17.12	17.19	17.19	17.68	17.09	33.04M
October 13, 2025	16.9	17.1	17.1	17.29	16.82	30.05M
October 10, 2025	17.33	17.43	17.43	17.76	17.33	27.25M
October 09, 2025	17.65	17.36	17.36	17.68	17.1	32.17M
September 30, 2025	17.4	17.52	17.52	17.59	17.32	18.57M
September 29, 2025	17.38	17.35	17.35	17.58	17.16	29.1M
September 26, 2025	17.67	17.38	17.38	17.78	17.37	22.52M
September 25, 2025	17.84	17.79	17.79	18.3	17.62	31.12M
September 24, 2025	17.82	17.88	17.88	17.99	17.65	25.49M

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