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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	27.77	27.4	27.4	29.32	27.22	44.33M
August 06, 2025	29.85	28.05	28.05	30.29	27.9	38.61M
August 05, 2025	28.97	29.5	29.5	29.9	28.23	36.27M
August 04, 2025	31.29	29.65	29.65	31.29	28.69	47.45M
August 01, 2025	29.9	31.88	31.88	32.5	29.85	48.83M
July 31, 2025	29.8	30.02	30.02	32	29.38	40.62M
July 30, 2025	30.36	30.89	30.89	32.96	30	44.43M
July 29, 2025	32.82	31.62	31.62	33.53	31	53.88M
July 28, 2025	29.99	33.15	33.15	33.15	29.03	64.36M
July 25, 2025	30	31.22	31.22	33.44	30	66.63M
July 24, 2025	28.8	30.4	30.4	30.77	27.29	72.85M
July 23, 2025	25.36	28.47	28.47	28.47	25.18	55.25M
July 22, 2025	25	25.88	25.88	27.36	25	61.03M
July 21, 2025	23.7	25.46	25.46	25.96	23.45	56.63M
July 18, 2025	24	23.7	23.7	24.7	22.81	58.44M
July 17, 2025	22.34	23.84	23.84	23.84	22.34	54.1M
July 16, 2025	20.91	21.67	21.67	23.13	20.2	60.81M
July 15, 2025	24.45	22.4	22.4	24.8	22.4	24.02M
July 14, 2025	25.7	24.89	24.89	27.28	24.42	51.73M
July 11, 2025	25.61	25.73	25.73	26.25	23.8	63.84M
July 10, 2025	23.03	25.61	25.61	25.61	23	56.16M
July 09, 2025	21.44	23.28	23.28	23.31	21.44	78.89M
July 08, 2025	22.01	21.19	21.19	23.6	21	93.26M
July 07, 2025	21.9	22.53	22.53	23.19	21.5	87.5M
July 04, 2025	21.08	21.08	21.08	21.08	21.08	4.99M
July 03, 2025	17.98	19.16	19.16	19.16	17.7	25.6M
July 02, 2025	16.18	17.42	17.42	17.42	16.01	45.94M
July 01, 2025	14.47	15.84	15.84	15.84	14.32	57.05M
June 30, 2025	13.81	14.4	14.4	14.69	13.78	39.7M
June 27, 2025	13.54	13.91	13.91	14.2	13.51	39.14M
June 26, 2025	13.42	13.58	13.58	13.88	13.35	28.83M
June 25, 2025	13.52	13.57	13.57	13.78	13.26	28.44M
June 24, 2025	13.37	13.43	13.43	13.66	13.22	45.44M
June 23, 2025	12.15	13.37	13.37	13.37	11.65	40.59M
June 20, 2025	12.39	12.15	12.15	12.88	11.96	25.72M
June 19, 2025	13.16	12.4	12.4	13.4	12.36	35.35M
June 18, 2025	13.28	13.11	13.11	13.99	13.07	49.12M
June 17, 2025	13.35	13.55	13.55	14.01	13.18	62.3M
June 16, 2025	12.39	12.74	12.74	12.83	11.96	25.63M

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