Hangzhou Tigermed Consulting Co., Ltd. - 300347.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.69	58.32	58.32	59.27	57.96	7.53M
November 06, 2025	58.88	58.69	58.69	60.45	58.57	11.25M
November 05, 2025	58.77	58.54	58.54	59.49	57.83	9.16M
November 04, 2025	59.73	59.28	59.28	60.65	59.01	11.05M
November 03, 2025	59.9	60.38	60.38	61.67	59.51	16.32M
October 31, 2025	59.02	59.88	59.88	60.43	58.05	17.64M
October 30, 2025	59.2	59.09	59.09	60.05	58.58	23.95M
October 29, 2025	54.48	59.48	59.48	59.68	54.48	32.45M
October 28, 2025	53.08	53.54	53.54	53.61	52.51	8.46M
October 27, 2025	53.16	53.37	53.37	54.05	53.05	13.77M
October 24, 2025	52.6	52.56	52.56	53.51	52.41	8.33M
October 23, 2025	53.06	52.63	52.63	53.32	51.84	8.59M
October 22, 2025	53.66	53.22	53.22	54.75	53.14	6.15M
October 21, 2025	54.2	53.7	53.7	54.23	53.48	7.79M
October 20, 2025	54.2	54.08	54.08	54.5	53.36	6.75M
October 17, 2025	54.63	53.57	53.57	55.55	53.52	8.52M
October 16, 2025	54.67	54.49	54.49	55.4	54.18	7.11M
October 15, 2025	54.6	55.07	55.07	55.18	53.57	8.7M
October 14, 2025	55.15	53.72	53.72	56.12	53.7	11.88M
October 13, 2025	53.5	54.35	54.35	55.17	53.46	11.41M
October 10, 2025	56.79	55.62	55.62	57.08	55.5	11.11M
October 09, 2025	58.15	56.91	56.91	58.66	56.49	13.12M
September 30, 2025	58.75	58	58	58.96	57.74	12.1M
September 29, 2025	59.03	58.71	58.71	59.11	57.18	10.66M
September 26, 2025	60.09	59.29	59.29	60.98	58.76	10.53M
September 25, 2025	61.01	60.7	60.7	62.3	60.61	9.75M
September 24, 2025	57.99	61	61	61.3	57.81	15.06M
September 23, 2025	59.1	57.8	57.8	59.33	56.68	10.4M
September 22, 2025	59.3	59.11	59.11	59.99	58.35	7.07M
September 19, 2025	59.36	58.75	58.75	60.87	58.31	9.28M
September 18, 2025	60.45	59.45	59.45	61.22	58.8	15.66M
September 17, 2025	60.93	60.22	60.22	61.21	60	11.14M
September 16, 2025	62.05	60.87	60.87	62.23	60.36	10.1M
September 15, 2025	60.99	61.77	61.77	63.45	60.8	17.25M
September 12, 2025	61.21	61.01	61.01	62.23	59.6	19.89M
September 11, 2025	59.5	61.22	61.22	61.35	55.79	36.22M
September 10, 2025	64.5	64.22	64.22	67.58	64.2	11.64M
September 09, 2025	66.99	64.66	64.66	67.56	64	10.93M
September 08, 2025	66.8	67.19	67.19	68.87	66.14	11.81M
September 05, 2025	63.06	66.58	66.58	66.84	62.06	14.63M
September 04, 2025	66.4	62.42	62.42	66.68	61.56	14.66M
September 03, 2025	66.25	66.2	66.2	68.24	65.7	12.81M
September 02, 2025	65.19	66.25	66.25	67.36	65	16.7M
September 01, 2025	63.97	65.09	65.09	66.3	63.4	17.9M
August 29, 2025	62.95	63.51	63.51	65.18	62.5	17.47M
August 28, 2025	63.89	63.74	63.74	64.49	61.17	18.83M
August 27, 2025	65.88	63.88	63.88	66.86	63.88	14.26M
August 26, 2025	68.15	65.4	65.4	68.6	65.4	13.49M
August 25, 2025	66.6	68.65	68.65	68.7	66.2	14.37M
August 22, 2025	66.89	66.42	66.42	67.17	65.9	8.41M
August 21, 2025	66.64	66.7	66.7	67.5	66.21	6.58M
August 20, 2025	66.53	66.3	66.3	67.41	64.75	12.77M
August 19, 2025	68.3	67	67	71.18	66.96	14.44M
August 18, 2025	69.5	69.5	69.5	69.76	67.17	16.79M
August 15, 2025	68.2	69.86	69.86	70.17	68.03	9.58M
August 14, 2025	70.2	68.91	68.91	70.48	68.24	12.49M
August 13, 2025	67.5	69	69	70.5	65.47	21.27M
August 12, 2025	67.5	67.02	67.02	68.7	66.5	11.94M
August 11, 2025	65.22	66.89	66.89	67.38	65.18	11.17M
August 08, 2025	64.19	65.24	65.24	65.55	63.63	7.85M

Hangzhou Tigermed Consulting Co., Ltd. (300347.SZ) SHZ