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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	33	33.31	33.31	33.61	32.7	2.66M
October 20, 2025	33.23	32.8	32.8	33.59	32.64	2.41M
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

SonoScape Medical Corp. (300633.SZ) SHZ