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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SonoScape Medical Corp. (300633.SZ) SHZ