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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	34	33.05	33.05	34.15	32.98	3.72M
October 16, 2025	34.02	33.93	33.93	34.93	33.74	3.81M
October 15, 2025	33.54	34.24	34.24	34.76	33.2	5.04M
October 14, 2025	34.2	33.49	33.49	34.47	33.36	3.65M
October 13, 2025	34.31	34.11	34.11	34.73	33.82	4.57M
October 10, 2025	34.56	35.05	35.05	35.45	34.46	6.13M
October 09, 2025	34.52	34.74	34.74	34.88	33.53	6.26M
September 30, 2025	34	34.38	34.38	34.67	33.86	3.41M
September 29, 2025	34.2	34.02	34.02	34.2	33.42	3.24M
September 26, 2025	35	33.99	33.99	35.01	33.4	7.12M
September 25, 2025	34.89	35.07	35.07	35.3	34.58	3.45M
September 24, 2025	33.89	34.91	34.91	35.17	33.67	4.13M
September 23, 2025	34.61	34	34	34.61	32.95	4.03M
September 22, 2025	34.7	34.43	34.43	34.95	34.07	3.28M
September 19, 2025	36.55	34.45	34.45	36.55	34.37	3.33M
September 18, 2025	35.1	34.68	34.68	35.69	34.27	4.65M
September 17, 2025	35.75	35.01	35.01	35.93	34.9	5.58M
September 16, 2025	35.6	35.78	35.78	35.83	35.01	4.56M
September 15, 2025	36	35.78	35.78	36.22	35.35	7.43M
September 12, 2025	36.55	36.17	36.17	36.79	35.64	5.44M
September 11, 2025	35.83	36.55	36.55	36.9	35.25	8.34M
September 10, 2025	35.93	36.13	36.13	36.65	35.7	7.27M
September 09, 2025	36.2	36.23	36.23	36.45	35.15	11.31M
September 08, 2025	32.7	36.61	36.61	37.73	32.68	25.09M
September 05, 2025	31.8	32.33	32.33	32.46	31.5	3.12M
September 04, 2025	32.2	31.6	31.6	32.34	31.24	4.16M
September 03, 2025	32.91	32.02	32.02	33.16	31.92	3.2M
September 02, 2025	32.79	32.82	32.82	33.82	32.35	5.88M
September 01, 2025	33.1	32.86	32.86	33.25	32.72	4.2M
August 29, 2025	32.85	33.03	33.03	33.3	32.55	4.56M
August 28, 2025	32.95	32.76	32.76	33.2	31.89	5.34M
August 27, 2025	33.77	32.93	32.93	33.98	32.93	8.25M
August 26, 2025	34.02	33.86	33.86	34.27	33.66	5.42M
August 25, 2025	34.5	34.15	34.15	34.95	33.61	9.63M
August 22, 2025	35	34.51	34.51	35.64	34.32	8.41M
August 21, 2025	34.45	35.65	35.65	36.5	34.2	8.91M
August 20, 2025	34.44	34.49	34.49	34.66	34.03	3.35M
August 19, 2025	34.24	34.6	34.6	35.23	34.09	5.32M
August 18, 2025	34.46	34.24	34.24	34.59	34.04	5.47M
August 15, 2025	33.71	34.42	34.42	34.63	33.58	4.82M
August 14, 2025	34.57	33.81	33.81	35.29	33.49	7.71M
August 13, 2025	34.87	34.4	34.4	34.88	33.65	6.65M
August 12, 2025	33.91	34.53	34.53	35.2	33.6	8.63M
August 11, 2025	33.03	33.99	33.99	34.37	32.74	7.51M
August 08, 2025	32.5	33.1	33.1	33.69	32	7.63M
August 07, 2025	32.71	32.53	32.53	34.4	32.35	11.8M
August 06, 2025	33.07	32.32	32.32	33.2	32.1	4.68M
August 05, 2025	32.49	32.69	32.69	32.9	32.1	4.47M
August 04, 2025	31.85	32.56	32.56	32.85	31.27	4.88M
August 01, 2025	32.11	31.8	31.8	32.64	31.5	4.43M
July 31, 2025	32.35	32.06	32.06	32.8	31.83	5.72M
July 30, 2025	32.03	32.43	32.43	32.99	31.38	8.05M
July 29, 2025	32	32.04	32.04	32.41	31.5	6.94M
July 28, 2025	32.72	32.08	32.08	32.99	31.5	11.81M
July 25, 2025	31.88	32.42	32.42	33	31.57	8.97M
July 24, 2025	31.23	31.84	31.84	31.93	31	7.44M
July 23, 2025	30.26	31.05	31.05	31.97	30.06	13.61M
July 22, 2025	29.3	30.34	30.34	30.47	29.12	9.06M
July 21, 2025	29.15	29.29	29.29	29.44	29.04	3.99M
July 18, 2025	29.11	29.17	29.17	29.26	28.63	5.06M

SonoScape Medical Corp. (300633.SZ) SHZ