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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	53.77	52.37	52.37	54.15	52.21	10.85M
November 18, 2025	55.04	53.68	53.68	55.62	53.59	15.67M
November 17, 2025	57.65	55.58	55.58	57.7	54.77	15.08M
November 14, 2025	58.69	57.9	57.9	59.5	57.89	9.89M
November 13, 2025	57.93	59.13	59.13	59.97	57.41	9.72M
November 12, 2025	58.87	57.83	57.83	59.55	57.8	9.19M
November 11, 2025	60	58.82	58.82	60	58.08	10.16M
November 10, 2025	58.23	60	60	60.21	57.91	12.5M
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

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