SonoScape Medical Corp. (300633.SZ) SHZ
25.08
-0.76(-2.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.08
-0.76(-2.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 25.84 | 25.08 | 25.08 | 25.89 | 24.96 | 2.57M |
| April 02, 2026 | 26.22 | 25.84 | 25.84 | 26.45 | 25.72 | 3.62M |
| April 01, 2026 | 25.77 | 26.22 | 26.22 | 26.35 | 25.48 | 4.31M |
| March 31, 2026 | 25.45 | 25.56 | 25.56 | 26.05 | 25.36 | 3.01M |
| March 30, 2026 | 24.55 | 25.21 | 25.21 | 25.5 | 24.35 | 3.56M |
| March 27, 2026 | 23.75 | 24.65 | 24.65 | 24.72 | 23.7 | 2.9M |
| March 26, 2026 | 24.33 | 24.03 | 24.03 | 24.58 | 23.85 | 1.96M |
| March 25, 2026 | 24.12 | 24.37 | 24.37 | 24.56 | 23.94 | 2.64M |
| March 24, 2026 | 23.65 | 23.89 | 23.89 | 23.94 | 23.28 | 3.38M |
| March 23, 2026 | 24.61 | 23.43 | 23.43 | 24.88 | 23.23 | 4.85M |
| March 20, 2026 | 25.69 | 24.9 | 24.9 | 25.82 | 24.9 | 2.87M |
| March 19, 2026 | 25.92 | 25.6 | 25.6 | 26.22 | 25.51 | 3.44M |
| March 18, 2026 | 27.1 | 26.2 | 26.2 | 27.63 | 25.93 | 5.98M |
| March 17, 2026 | 25.88 | 25.74 | 25.74 | 26.21 | 25.72 | 2.05M |
| March 16, 2026 | 26.06 | 25.76 | 25.76 | 26.16 | 25.72 | 2.44M |
| March 13, 2026 | 26.12 | 26.15 | 26.15 | 26.45 | 25.93 | 2.72M |
| March 12, 2026 | 26.02 | 26.1 | 26.1 | 26.35 | 25.82 | 3.38M |
| March 11, 2026 | 25.79 | 25.93 | 25.93 | 26.2 | 25.68 | 3.4M |
| March 10, 2026 | 25.42 | 25.68 | 25.68 | 26.16 | 25.42 | 2.49M |
| March 09, 2026 | 25.67 | 25.85 | 25.85 | 26.04 | 25.34 | 3.74M |
| March 06, 2026 | 25.42 | 25.91 | 25.91 | 26.23 | 25.32 | 3.14M |
| March 05, 2026 | 25.71 | 25.25 | 25.25 | 25.85 | 25.14 | 2.46M |
| March 04, 2026 | 26.7 | 25.63 | 25.63 | 26.7 | 25.6 | 1.96M |
| March 03, 2026 | 26.58 | 26.02 | 26.02 | 26.9 | 25.93 | 3.67M |
| March 02, 2026 | 26.86 | 26.48 | 26.48 | 26.9 | 26.33 | 3.35M |
| February 27, 2026 | 26.7 | 27.09 | 27.09 | 27.22 | 26.65 | 2.69M |
| February 26, 2026 | 27 | 26.73 | 26.73 | 27.08 | 26.67 | 2.39M |
| February 25, 2026 | 26.7 | 26.98 | 26.98 | 27.23 | 26.63 | 3.03M |
| February 24, 2026 | 26.86 | 26.62 | 26.62 | 26.98 | 26.61 | 2.7M |
| February 13, 2026 | 26.96 | 26.6 | 0 | 27 | 26.6 | 2.09M |
| February 12, 2026 | 26.78 | 26.88 | 0 | 26.97 | 26.6 | 2.6M |
| February 11, 2026 | 27.19 | 26.8 | 0 | 27.26 | 26.75 | 3.23M |
| February 10, 2026 | 27.37 | 27.15 | 0 | 27.41 | 27.02 | 2.33M |
| February 09, 2026 | 27.35 | 27.39 | 0 | 27.43 | 27.24 | 2.27M |
| February 06, 2026 | 27.13 | 27.15 | 0 | 27.48 | 26.98 | 2.32M |
| February 05, 2026 | 27.35 | 27.27 | 0 | 27.6 | 27.08 | 2.5M |
| February 04, 2026 | 27.31 | 27.31 | 0 | 27.53 | 26.89 | 3.32M |
| February 03, 2026 | 27.58 | 27.45 | 0 | 27.6 | 27.2 | 2.43M |
| February 02, 2026 | 27.75 | 27.16 | 0 | 27.81 | 27.1 | 3.71M |
| January 30, 2026 | 27.59 | 27.75 | 0 | 28.19 | 27.46 | 3.76M |
| January 29, 2026 | 27.35 | 27.57 | 0 | 28.05 | 27.05 | 3.1M |
| January 28, 2026 | 28.28 | 27.52 | 0 | 28.28 | 27.3 | 4.5M |
| January 27, 2026 | 28.8 | 28.3 | 0 | 29.08 | 28.07 | 3.5M |
| January 26, 2026 | 29.05 | 28.87 | 0 | 29.2 | 28.03 | 6.42M |
| January 23, 2026 | 28.1 | 29.05 | 0 | 29.18 | 28 | 5.51M |
| January 22, 2026 | 28.16 | 28.11 | 0 | 28.53 | 27.98 | 3.01M |
| January 21, 2026 | 28.03 | 28.07 | 0 | 28.69 | 27.94 | 4.26M |
| January 20, 2026 | 28.48 | 28.03 | 0 | 28.7 | 27.86 | 3.87M |
| January 19, 2026 | 28.72 | 28.5 | 0 | 29.24 | 28.47 | 3.44M |
| January 16, 2026 | 29.74 | 28.81 | 0 | 29.84 | 28.68 | 5.32M |
| January 15, 2026 | 29.09 | 29.74 | 0 | 29.86 | 28.81 | 5.91M |
| January 14, 2026 | 29.3 | 29.15 | 0 | 30.14 | 28.76 | 7.57M |
| January 13, 2026 | 29.5 | 29.3 | 0 | 29.89 | 29.22 | 5.82M |
| January 12, 2026 | 29.5 | 29.45 | 0 | 29.55 | 28.88 | 5.4M |
| January 09, 2026 | 29.05 | 28.97 | 0 | 29.39 | 28.66 | 4.87M |
| January 08, 2026 | 28.65 | 28.85 | 0 | 29.19 | 28.42 | 6.14M |
| January 07, 2026 | 27.64 | 28.68 | 0 | 29.11 | 27.4 | 14.73M |
| January 06, 2026 | 27.76 | 27.6 | 0 | 27.89 | 27.31 | 5.34M |
| January 05, 2026 | 26.43 | 27.6 | 0 | 27.72 | 26.42 | 7.03M |
| December 31, 2025 | 26.19 | 26.42 | 0 | 26.59 | 25.92 | 4M |