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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	63.61	60.88	60.88	63.8	60.85	12.33M
February 12, 2026	65.42	64.02	64.02	66.82	63.86	10.27M
February 11, 2026	66.39	65.42	65.42	67.08	65.26	7.38M
February 10, 2026	65.58	66.6	66.6	67.85	64.9	11.15M
February 09, 2026	65.91	65.58	65.58	66.3	64.41	9.85M
February 06, 2026	63	65.65	65.65	66.43	62.92	17.5M
February 05, 2026	64.9	63.7	63.7	65.26	63.3	11.83M
February 04, 2026	63.19	64.94	64.94	65.59	61.92	16.98M
February 03, 2026	61.21	63.2	63.2	64.05	60.45	16.47M
February 02, 2026	62.9	60.21	60.21	63.1	60.2	17.7M
January 30, 2026	60.08	63.01	63.01	66.47	60.08	23.4M
January 29, 2026	56.6	58.91	58.91	59.8	55.93	13.38M
January 28, 2026	58.58	56.91	56.91	58.81	56.71	10.21M
January 27, 2026	59.47	58.5	58.5	59.89	58.2	8.92M
January 26, 2026	60.31	58.91	58.91	60.31	58.68	11.85M
January 23, 2026	60.23	60.42	60.42	62.07	60.17	8.91M
January 22, 2026	60.08	60.28	60.28	60.59	59.47	6.9M
January 21, 2026	60.2	59.97	59.97	61.22	59.17	7.32M
January 20, 2026	60.45	60.03	60.03	61.05	59.4	7.68M
January 19, 2026	60.76	60.39	60.39	61.48	59.46	10.62M
January 16, 2026	62.79	60.72	60.72	62.99	60.53	13.05M
January 15, 2026	62.58	62.76	62.76	64.48	61.84	11.09M
January 14, 2026	61.8	63	63	64.64	61.66	17.68M
January 13, 2026	60.95	62.9	62.9	65	60.91	22.64M
January 12, 2026	59.98	59.78	59.78	61.41	59.3	11.56M
January 09, 2026	60.54	60.19	60.19	61.1	59.34	13.48M
January 08, 2026	60.95	60.61	60.61	61.86	60.2	10.6M
January 07, 2026	58.98	60.3	60.3	60.8	58.7	11.98M
January 06, 2026	59.18	58.98	58.98	59.43	58.14	8.82M
January 05, 2026	56.8	59.17	59.17	59.88	56.22	14.24M
December 31, 2025	56.55	56.7	56.7	57.41	56.3	8.36M
December 30, 2025	55.92	56.63	56.63	56.98	55.66	9.14M
December 29, 2025	54.88	55.92	55.92	56.68	54.66	10.56M
December 26, 2025	55.22	55.11	55.11	55.49	54.15	8.85M
December 25, 2025	53.32	54.85	54.85	55.2	53.22	13.33M
December 24, 2025	50.67	53.52	53.52	53.8	50.58	16.05M
December 23, 2025	51.34	51.03	51.03	51.64	50.88	6.17M
December 22, 2025	52.04	51.24	51.24	52.04	51.01	9.67M
December 19, 2025	50.34	52.04	52.04	52.25	50	13.09M
December 18, 2025	50.11	50.31	50.31	50.88	49.71	9.49M
December 17, 2025	48.9	50.1	50.1	50.31	48.63	7.35M
December 16, 2025	49.1	49.09	49.09	49.68	48.66	6.34M
December 15, 2025	49.94	49.29	49.29	50.3	49.19	7.83M
December 12, 2025	49.6	50.28	50.28	50.45	49.02	11.25M
December 11, 2025	49.97	49.19	49.19	50.66	49.19	6.67M
December 10, 2025	48.89	49.89	49.89	49.94	48.6	7.52M
December 09, 2025	49.46	49.76	49.76	50.52	49.33	11.14M
December 08, 2025	49.69	49.31	49.31	49.94	49.16	7.11M
December 05, 2025	48.88	49.45	49.45	49.45	48.15	7.75M
December 04, 2025	51.24	48.88	48.88	51.24	47.9	8.85M
December 03, 2025	48.84	48.3	48.3	49.05	48.14	8.45M
December 02, 2025	50.61	48.8	48.8	50.65	48.75	12.74M
December 01, 2025	51	50.77	50.77	51.66	50.53	10.48M
November 28, 2025	51.24	51.01	51.01	51.47	50.8	7.3M
November 27, 2025	51.08	51.2	51.2	51.94	50.58	8.17M
November 26, 2025	50.92	51.08	51.08	52.09	50.88	8.88M
November 25, 2025	50.74	50.86	50.86	51.52	50.46	8.59M
November 24, 2025	50	50.7	50.7	51.3	49.82	10.18M
November 21, 2025	50.28	49.59	49.59	51	48.81	13.67M
November 20, 2025	52.78	50.69	50.69	52.85	50.53	11.95M

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