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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.96	26.6	26.6	27	26.6	2.09M
February 12, 2026	26.78	26.88	26.88	26.97	26.6	2.6M
February 11, 2026	27.19	26.8	26.8	27.26	26.75	3.23M
February 10, 2026	27.37	27.15	27.15	27.41	27.02	2.33M
February 09, 2026	27.35	27.39	27.39	27.43	27.24	2.27M
February 06, 2026	27.13	27.15	27.15	27.48	26.98	2.32M
February 05, 2026	27.35	27.27	27.27	27.6	27.08	2.5M
February 04, 2026	27.31	27.31	27.31	27.53	26.89	3.32M
February 03, 2026	27.58	27.45	27.45	27.6	27.2	2.43M
February 02, 2026	27.75	27.16	27.16	27.81	27.1	3.71M
January 30, 2026	27.59	27.75	27.75	28.19	27.46	3.76M
January 29, 2026	27.35	27.57	27.57	28.05	27.05	3.1M
January 28, 2026	28.28	27.52	27.52	28.28	27.3	4.5M
January 27, 2026	28.8	28.3	28.3	29.08	28.07	3.5M
January 26, 2026	29.05	28.87	28.87	29.2	28.03	6.42M
January 23, 2026	28.1	29.05	29.05	29.18	28	5.51M
January 22, 2026	28.16	28.11	28.11	28.53	27.98	3.01M
January 21, 2026	28.03	28.07	28.07	28.69	27.94	4.26M
January 20, 2026	28.48	28.03	28.03	28.7	27.86	3.87M
January 19, 2026	28.72	28.5	28.5	29.24	28.47	3.44M
January 16, 2026	29.74	28.81	28.81	29.84	28.68	5.32M
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

SonoScape Medical Corp. (300633.SZ) SHZ