Thalys Medical Technology Group Inc. - 603716.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24	23.91	23.91	24.27	23.88	10.59M
November 06, 2025	24.84	24.22	24.22	24.88	24.12	19.19M
November 05, 2025	24.6	25.13	25.13	26.5	24.41	25.5M
November 04, 2025	25.26	24.78	24.78	25.4	24.5	17.02M
November 03, 2025	25	25.59	25.59	25.79	24.79	22.56M
October 31, 2025	23.85	25	25	25.42	23.8	26.77M
October 30, 2025	24.06	23.85	23.85	24.42	23.66	12.33M
October 29, 2025	24.37	24.3	24.3	24.45	24.11	9.47M
October 28, 2025	24.78	24.36	24.36	24.85	24.22	10.72M
October 27, 2025	24.66	24.77	24.77	25.47	24.51	13.97M
October 24, 2025	24.41	24.29	24.29	24.45	24.08	9.34M
October 23, 2025	25	24.29	24.29	25.18	24.07	12.75M
October 22, 2025	25.05	25.21	25.21	25.88	25.02	10.98M
October 21, 2025	25.88	25.4	25.4	25.9	25.21	17.63M
October 20, 2025	25.45	26.11	26.11	26.6	25.03	19.46M
October 17, 2025	25.5	25.73	25.73	26.65	25.22	17.4M
October 16, 2025	26.04	25.88	25.88	26.98	25.8	25.68M
October 15, 2025	24.98	26.86	26.86	27.4	24.3	38.48M
October 14, 2025	24.86	25.03	25.03	25.9	24.83	17.49M
October 13, 2025	23.31	24.89	24.89	25	23.03	12.29M
October 10, 2025	25.5	24.75	24.75	25.56	24.73	14.21M
October 09, 2025	24.35	25.92	25.92	26	24.1	23.04M
September 30, 2025	24.42	24.87	24.87	25.67	24.39	18.2M
September 29, 2025	25.6	24.42	24.42	25.6	24.38	20.1M
September 26, 2025	27.17	25.65	25.65	27.17	25.57	21.27M
September 25, 2025	27.5	27.44	27.44	28.19	27.16	15.85M
September 24, 2025	27.2	27.8	27.8	28.21	26.67	16.63M
September 23, 2025	27.89	27.39	27.39	28.5	26.8	19.4M
September 22, 2025	28.78	28.11	28.11	28.94	27.6	22.74M
September 19, 2025	30	28.75	28.75	30	28.48	31.32M
September 18, 2025	31.37	30.87	30.87	32.56	30.12	36.5M
September 17, 2025	31.7	30.68	30.68	33	30.5	35.21M
September 16, 2025	30.1	31.8	31.8	32.39	30.1	46.15M
September 15, 2025	31.46	30.07	30.07	31.52	29.78	42.35M
September 12, 2025	28.57	31.31	31.31	31.31	28.57	52.36M
September 11, 2025	28	28.46	28.46	28.69	26.71	28.82M
September 10, 2025	27.59	28.7	28.7	29.18	27.18	25.05M
September 09, 2025	28.5	27.6	27.6	29.36	27.46	21.6M
September 08, 2025	29.37	28.79	28.79	29.45	28.61	20.16M
September 05, 2025	28.85	28.65	28.65	28.88	27.04	28.92M
September 04, 2025	29.3	29	29	30.45	28.32	25.68M
September 03, 2025	30.4	29.67	29.67	30.9	29.56	22.89M
September 02, 2025	33.2	30.55	30.55	33.2	30.18	43.49M
September 01, 2025	32.51	33.53	33.53	35.09	32.5	39.83M
August 29, 2025	32.2	33.95	33.95	35.12	32.08	50.26M
August 28, 2025	33.66	33.1	33.1	33.88	31.98	31.87M
August 27, 2025	36.4	33.15	33.15	36.51	33.15	48.47M
August 26, 2025	34.67	36.4	36.4	38.12	34.6	70.75M
August 25, 2025	32.1	34.67	34.67	34.67	32.1	45.18M
August 22, 2025	28.49	31.52	31.52	31.52	27.69	61.43M
August 21, 2025	28.86	28.65	28.65	29.84	28.47	28.58M
August 20, 2025	30.37	29.2	29.2	30.86	29.01	47.21M
August 19, 2025	29.8	31.4	31.4	32.86	29.51	61.67M
August 18, 2025	28.38	29.87	29.87	30.51	27.8	40.91M
August 15, 2025	28.8	28.41	28.41	29	27.85	35.83M
August 14, 2025	30.35	29.5	29.5	30.98	29.5	37.42M
August 13, 2025	29.04	31.09	31.09	31.31	28.59	55.62M
August 12, 2025	31.3	29.18	29.18	31.3	28.88	45.5M
August 11, 2025	27.59	30.36	30.36	30.36	27.55	51.82M
August 08, 2025	27.11	27.6	27.6	28.4	26.2	35.88M

Thalys Medical Technology Group Inc. (603716.SS) SHH