Guangzhou Kingmed Diagnostics Group Co., Ltd. - 603882.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.39	31.18	31.18	32.09	31.13	6M
February 12, 2026	31.66	31.53	31.53	31.95	31.3	5.17M
February 11, 2026	32.07	31.46	31.46	32.2	31.44	5.63M
February 10, 2026	32.12	32.12	32.12	32.47	31.72	8.18M
February 09, 2026	31.6	32.12	32.12	32.44	31.26	11.58M
February 06, 2026	31.26	31.09	31.09	31.35	30.72	5.4M
February 05, 2026	31.24	31.3	31.3	31.48	30.93	6.02M
February 04, 2026	31.6	32.16	31.28	32.35	31.26	8.15M
February 03, 2026	31.05	31.85	30.98	32	31.05	8.25M
February 02, 2026	32	30.91	30.06	32.26	30.87	9.43M
January 30, 2026	32.66	31.97	31.1	33.25	31.78	10.21M
January 29, 2026	31.74	32.89	31.99	34.01	31.35	18.84M
January 28, 2026	33	31.79	30.92	33.3	31.6	13.17M
January 27, 2026	33.25	32.99	32.09	33.81	32.2	11.79M
January 26, 2026	33.58	32.92	32.92	34.07	32.58	11.67M
January 23, 2026	33.31	33.53	33.53	33.99	32.91	12.98M
January 22, 2026	33.19	32.87	32.87	33.66	32.62	10.84M
January 21, 2026	32.05	33.37	33.37	34.36	32.05	16.04M
January 20, 2026	33.05	32.4	32.4	33.05	32.16	13.2M
January 19, 2026	33	32.56	32.56	33.71	32.53	15.97M
January 16, 2026	35.6	32.6	32.6	36.07	32.52	32.2M
January 15, 2026	36	35.97	35.97	36.99	35.18	27.27M
January 14, 2026	36.13	36.99	36.99	39.35	36.13	45.1M
January 13, 2026	39.13	36.68	36.68	40.68	36.3	56.76M
January 12, 2026	35.28	37.03	37.03	37.03	35.27	47.2M
January 09, 2026	30.9	33.66	33.66	33.66	30.8	33.38M
January 08, 2026	29.51	30.6	30.6	30.9	29.5	8.87M
January 07, 2026	30.18	29.59	29.59	30.28	29.51	7.7M
January 06, 2026	29.65	30.34	30.34	30.53	29.65	9.96M
January 05, 2026	28.33	29.47	29.47	29.59	28.31	10.01M
December 31, 2025	27.94	28.36	28.36	28.45	27.94	3.97M
December 30, 2025	27.9	28	28	28.14	27.79	2.45M
December 29, 2025	27.9	27.91	27.91	27.94	27.68	3.09M
December 26, 2025	28.2	27.9	27.9	28.22	27.8	2.8M
December 25, 2025	27.94	28.16	28.16	28.18	27.9	2.52M
December 24, 2025	27.84	27.94	27.94	27.99	27.71	2.44M
December 23, 2025	28.29	27.84	27.84	28.34	27.8	3.78M
December 22, 2025	28.72	28.21	28.21	28.72	28.11	4.58M
December 19, 2025	28.69	28.54	28.54	28.95	28.3	5.44M
December 18, 2025	27.61	28.69	28.69	28.89	27.61	10.94M
December 17, 2025	27.4	27.65	27.65	28.1	27.3	4.71M
December 16, 2025	27.44	27.39	27.39	27.67	27.33	2.63M
December 15, 2025	27.84	27.51	27.51	27.97	27.51	2.99M
December 12, 2025	28.05	27.93	27.93	28.18	27.83	3.08M
December 11, 2025	28.51	28.03	28.03	28.64	28.02	3.04M
December 10, 2025	28.33	28.63	28.63	28.75	28.14	2.6M
December 09, 2025	28.45	28.34	28.34	28.76	28.31	2.48M
December 08, 2025	28.77	28.54	28.54	28.82	28.51	3.1M
December 05, 2025	28.5	28.72	28.72	28.75	28.24	2.42M
December 04, 2025	28.6	28.53	28.53	29.03	28.11	3.82M
December 03, 2025	29.12	28.53	28.53	29.17	28.49	4.07M
December 02, 2025	29.39	29.12	29.12	29.48	28.85	3.54M
December 01, 2025	29.55	29.39	29.39	29.61	29.21	4.34M
November 28, 2025	29.3	29.54	29.54	30.07	29.3	6.6M
November 27, 2025	29.63	29.27	29.27	29.95	29.09	5.78M
November 26, 2025	29.45	29.88	29.88	31.46	29.41	12.24M
November 25, 2025	29.3	29.48	29.48	30.27	29.2	5.14M
November 24, 2025	28.8	29.3	29.3	29.5	28.61	5.22M
November 21, 2025	28.6	28.75	28.75	29.45	28.21	6.78M
November 20, 2025	29.91	29	29	29.99	29	5.09M

Guangzhou Kingmed Diagnostics Group Co., Ltd. (603882.SS) SHH