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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	18.55	18.07	18.07	18.61	17.95	51.14M
August 18, 2025	17.3	18.49	18.49	18.64	17.22	84.16M
August 15, 2025	17.08	17.2	17.2	17.46	17.08	45.58M
August 14, 2025	17.85	17.1	17.1	17.85	16.94	69.99M
August 13, 2025	17.88	17.93	17.93	18.08	17.43	61.17M
August 12, 2025	17.31	18.07	18.07	18.49	17.21	81.03M
August 11, 2025	17.05	17.3	17.3	17.65	16.88	65.35M
August 08, 2025	16.45	17.27	17.27	17.98	16.22	108.53M
August 07, 2025	15.97	16.15	16.15	16.6	15.95	52.52M
August 06, 2025	16.15	16.1	16.1	16.48	15.88	44.74M
August 05, 2025	16.2	16.17	16.17	16.3	15.83	49.2M
August 04, 2025	15.88	16.15	16.15	16.26	15.24	51.9M
August 01, 2025	15.66	15.68	15.68	16.48	15.45	60.63M
July 31, 2025	15.41	15.56	15.56	16.29	15.33	72.06M
July 30, 2025	15.52	15.43	15.43	15.79	15.3	41.84M
July 29, 2025	15.44	15.61	15.61	15.71	15.16	49.59M
July 28, 2025	15.75	15.44	15.44	16.05	15.38	52.98M
July 25, 2025	15.27	15.75	15.75	16.29	15.27	88.29M
July 24, 2025	14.96	15.15	15.15	15.25	14.73	52.27M
July 23, 2025	15.07	14.98	14.98	15.32	14.91	43.65M
July 22, 2025	14.93	15.08	15.08	15.33	14.75	66.41M
July 21, 2025	14.98	14.94	14.94	15.02	14.73	30.11M
July 18, 2025	15.03	14.97	14.97	15.1	14.79	32.47M
July 17, 2025	14.78	15.03	15.03	15.11	14.59	53.48M
July 16, 2025	14.75	14.7	14.7	14.83	14.6	26.25M
July 15, 2025	14.81	14.72	14.72	14.87	14.56	31.99M
July 14, 2025	15.02	14.86	14.86	15.18	14.79	32.29M
July 11, 2025	15.07	14.89	14.89	15.15	14.76	46.91M
July 10, 2025	15.16	15.05	15.05	15.27	15.01	32.81M
July 09, 2025	15.66	15.17	15.17	15.7	15.16	45.88M
July 08, 2025	15.33	15.79	15.79	15.91	15.15	76.7M
July 07, 2025	15.71	15.43	15.43	15.8	15.2	57.67M
July 04, 2025	15.98	15.61	15.61	16.1	15.55	71.5M
July 03, 2025	15.4	15.78	15.78	16.05	15.14	120.63M
July 02, 2025	14.74	15.43	15.43	15.85	14.7	137.03M
July 01, 2025	13.77	14.83	14.83	15.16	13.7	132.78M
June 30, 2025	13.43	13.78	13.78	13.86	13.31	75.53M
June 27, 2025	12.98	13.23	13.23	13.37	12.98	45.59M
June 26, 2025	13.13	13.02	13.02	13.23	12.95	36.37M
June 25, 2025	13.18	13.19	13.19	13.33	13.05	42.81M
June 24, 2025	12.97	13.17	13.17	13.24	12.94	55.59M
June 23, 2025	12.83	13.05	13.05	13.1	12.74	42.94M
June 20, 2025	12.84	12.74	12.74	12.99	12.69	36.68M
June 19, 2025	13.25	12.89	12.75	13.34	12.88	46.63M
June 18, 2025	13.79	13.27	13.13	13.86	13.2	86.65M
June 17, 2025	13.5	13.82	13.68	14.42	13.35	142.34M
June 16, 2025	12.85	13.17	13.03	13.28	12.85	61.25M
June 13, 2025	13.01	12.79	12.66	13.19	12.74	62.85M
June 12, 2025	13.28	13.08	12.94	13.45	12.96	72.99M
June 11, 2025	13.34	13.4	13.26	13.62	13.13	76.88M
June 10, 2025	12.84	13.47	13.33	13.89	12.81	141.72M
June 09, 2025	12.89	12.94	12.8	13.09	12.7	69.82M
June 06, 2025	13.02	12.88	12.75	13.27	12.8	83.68M
June 05, 2025	13.68	13.22	13.08	13.7	13.1	163.98M
June 04, 2025	13.14	14.11	13.96	14.11	12.91	221.07M
June 03, 2025	11.4	11.76	11.76	11.85	11.36	28.21M
May 30, 2025	11.38	11.5	11.5	11.64	11.37	23.88M
May 29, 2025	11.12	11.41	11.41	11.42	11.12	17.31M
May 28, 2025	11.26	11.12	11.12	11.31	11.12	8.34M
May 27, 2025	11.17	11.28	11.28	11.29	11.13	9.31M

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