SonoScape Medical Corp. - 300633.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	29.09	29.74	29.74	29.86	28.81	5.91M
January 14, 2026	29.3	29.15	29.15	30.14	28.76	7.57M
January 13, 2026	29.5	29.3	29.3	29.89	29.22	5.82M
January 12, 2026	29.5	29.45	29.45	29.55	28.88	5.4M
January 09, 2026	29.05	28.97	28.97	29.39	28.66	4.87M
January 08, 2026	28.65	28.85	28.85	29.19	28.42	6.14M
January 07, 2026	27.64	28.68	28.68	29.11	27.4	14.73M
January 06, 2026	27.76	27.6	27.6	27.89	27.31	5.34M
January 05, 2026	26.43	27.6	27.6	27.72	26.42	7.03M
December 31, 2025	26.19	26.42	26.42	26.59	25.92	4M
December 30, 2025	26.3	26.2	26.2	26.46	26.02	3.46M
December 29, 2025	26.55	26.33	26.33	26.59	26.31	2.18M
December 26, 2025	26.7	26.55	26.55	26.8	26.47	2.41M
December 25, 2025	26.87	26.75	26.75	26.92	26.53	3.28M
December 24, 2025	26.24	26.66	26.66	26.85	26.23	2.37M
December 23, 2025	26.65	26.29	26.29	26.78	26.25	2.35M
December 22, 2025	26.57	26.65	26.65	26.85	26.5	2.06M
December 19, 2025	26.67	26.58	26.58	26.99	26.58	3.58M
December 18, 2025	26.48	26.67	26.67	26.95	26.44	2.15M
December 17, 2025	26.55	26.62	26.62	26.71	26.04	2.07M
December 16, 2025	26.48	26.51	26.51	26.6	26.28	1.58M
December 15, 2025	26.26	26.48	26.48	26.7	26.15	2.01M
December 12, 2025	26.28	26.41	26.41	26.46	25.88	3.57M
December 11, 2025	26.92	26.23	26.23	26.98	26.18	2.87M
December 10, 2025	26.73	26.81	26.81	26.9	26.37	1.85M
December 09, 2025	27.15	26.73	26.73	27.24	26.6	2M
December 08, 2025	26.92	27.22	27.22	27.39	26.92	2.64M
December 05, 2025	26.71	26.94	26.94	26.94	26.42	2.32M
December 04, 2025	27.43	26.73	26.73	27.43	26.63	2.49M
December 03, 2025	27.09	27	27	27.25	26.73	2.66M
December 02, 2025	27.53	27.05	27.05	27.61	27.01	3.79M
December 01, 2025	27.58	27.65	27.65	27.88	27.46	3.18M
November 28, 2025	27.43	27.64	27.64	27.75	27.27	2.02M
November 27, 2025	27.32	27.43	27.43	27.69	27.01	2.7M
November 26, 2025	27.57	27.37	27.37	27.83	27.2	4.15M
November 25, 2025	27.9	27.64	27.64	28.02	27.58	3.52M
November 24, 2025	27.8	27.79	27.79	27.95	27.47	2.84M
November 21, 2025	28.55	27.52	27.52	28.91	27.5	5.54M
November 20, 2025	28.9	28.75	28.75	29.29	28.6	3.46M
November 19, 2025	28.8	28.64	28.64	29.15	28.55	2.88M
November 18, 2025	29.15	28.95	28.95	29.26	28.82	2.74M
November 17, 2025	28.91	29.15	29.15	29.44	28.91	3.52M
November 14, 2025	29	28.91	28.91	29.47	28.89	5.11M
November 13, 2025	29.45	29.15	29.15	29.48	29.03	5.02M
November 12, 2025	29.94	29.34	29.34	30.24	29.13	4.71M
November 11, 2025	29.5	30	30	30.23	29.29	5.52M
November 10, 2025	28.71	29.61	29.61	29.77	28.71	6.02M
November 07, 2025	28.76	28.84	28.84	28.94	28.65	3.4M
November 06, 2025	29.22	28.86	28.86	29.37	28.68	3.83M
November 05, 2025	28.39	28.49	28.49	28.74	28.38	3.43M
November 04, 2025	28.66	28.63	28.63	28.92	28.4	4.42M
November 03, 2025	28.8	28.88	28.88	29.05	28.5	5.43M
October 31, 2025	28.59	28.7	28.7	29.3	28.51	7.33M
October 30, 2025	30.14	28.61	28.61	30.14	28.54	13.44M
October 29, 2025	33.7	30.26	30.26	33.7	29.71	19.24M
October 28, 2025	33.94	34.15	34.15	34.45	33.69	3.63M
October 27, 2025	33.9	34.05	34.05	34.32	33.41	3.33M
October 24, 2025	32.93	33.56	33.56	34.18	32.82	5.29M
October 23, 2025	32.85	32.89	32.89	33.07	32.4	1.84M
October 22, 2025	33.35	32.88	32.88	33.5	32.78	1.7M

SonoScape Medical Corp. (300633.SZ) SHZ