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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.59	29.16	29.16	29.6	29.14	3.93M
September 25, 2025	29.65	29.77	29.77	30.35	29.4	5.71M
September 24, 2025	29.19	29.63	29.63	29.64	29.06	5.27M
September 23, 2025	30.12	29.18	29.18	30.29	28.75	10.75M
September 22, 2025	30.6	30.28	30.28	30.79	30.1	4.92M
September 19, 2025	30.99	30.69	30.69	31.2	30.55	5.6M
September 18, 2025	31.3	31.15	31.15	31.87	30.63	8.41M
September 17, 2025	31.8	31.51	31.51	31.83	31.31	6.62M
September 16, 2025	31.98	31.82	31.82	32.16	31.49	5.71M
September 15, 2025	32.6	32.07	32.07	32.62	32.03	7.1M
September 12, 2025	32.29	32.61	32.61	33.2	32.29	13.27M
September 11, 2025	31.95	32.13	32.13	32.17	31.13	9.19M
September 10, 2025	32.31	32.08	32.08	32.55	31.84	9.26M
September 09, 2025	32.75	32.31	32.31	32.99	31.92	15.2M
September 08, 2025	30.9	33.31	33.31	33.95	30.88	30.1M
September 05, 2025	30.28	30.86	30.86	31.03	29.92	6.09M
September 04, 2025	30.19	30.27	30.27	30.99	29.81	7.37M
September 03, 2025	30.93	30.21	30.21	31.09	30.05	6.18M
September 02, 2025	31.85	30.83	30.83	32	30.7	13.14M
September 01, 2025	31.69	31.84	31.84	32.68	31.58	9.73M
August 29, 2025	32.09	31.95	31.95	32.61	31.61	10.18M
August 28, 2025	32.06	32.14	32.14	32.81	31.36	15.12M
August 27, 2025	32.15	32.49	32.49	35	32.15	27.77M
August 26, 2025	31.7	31.82	31.82	32.5	31.48	9.17M
August 25, 2025	31.63	31.78	31.78	32.16	31.28	10.38M
August 22, 2025	30.35	31.57	31.57	31.67	30.35	14.86M
August 21, 2025	30.63	30.35	30.35	30.75	30.26	6M
August 20, 2025	30.8	30.63	30.63	30.8	30.02	7.28M
August 19, 2025	30.91	30.73	30.73	31.19	30.57	7.64M
August 18, 2025	30.23	31.04	31.04	31.23	30.23	13.4M
August 15, 2025	29.6	30.16	30.16	30.29	29.6	7.29M
August 14, 2025	30.29	29.66	29.66	30.4	29.5	8.51M
August 13, 2025	30.35	30.28	30.28	30.49	29.95	7.23M
August 12, 2025	30.7	30.3	30.3	30.86	30.21	5.52M
August 11, 2025	30.01	30.7	30.7	30.86	30.01	8.22M
August 08, 2025	30.61	30.2	30.2	30.63	29.92	9.16M
August 07, 2025	30.6	30.69	30.69	31.88	30.58	15.19M
August 06, 2025	30.78	30.66	30.66	31.12	30.24	7.91M
August 05, 2025	30.85	30.73	30.73	31.38	30.4	8.42M
August 04, 2025	31.26	30.82	30.82	31.26	29.9	11.57M
August 01, 2025	31.04	31.44	31.44	31.88	30.41	15.57M
July 31, 2025	30.39	30.85	30.85	31.95	30.31	15.22M
July 30, 2025	30.81	30.66	30.66	31.59	30.27	11.57M
July 29, 2025	30.32	31.04	31.04	31.05	29.78	13.65M
July 28, 2025	30.48	30.16	30.16	31.16	30.06	11.94M
July 25, 2025	30.91	30.3	30.3	31.2	30.15	14.09M
July 24, 2025	30.02	30.49	30.49	30.96	29.71	15.24M
July 23, 2025	29.1	29.75	29.75	30.19	28.92	10.91M
July 22, 2025	29.21	29.14	29.14	29.52	28.73	8.46M
July 21, 2025	29.42	29.26	29.26	29.71	29.15	7.24M
July 18, 2025	29.29	29.57	29.57	29.82	29.22	8.9M
July 17, 2025	29.01	29.29	29.29	29.35	28.74	7.72M
July 16, 2025	28.83	29.1	29.1	29.7	28.73	11.41M
July 15, 2025	27.81	29	29	29.11	27.65	17.1M
July 14, 2025	28.4	27.93	27.93	28.43	27.81	6.21M
July 11, 2025	28.1	28.33	28.33	28.48	28.04	6.67M
July 10, 2025	27.9	28.06	28.06	28.6	27.71	6.69M
July 09, 2025	27.85	27.9	27.9	28.22	27.51	7.01M
July 08, 2025	27.88	28.14	28.14	28.43	27.81	6.4M
July 07, 2025	28	27.9	27.9	28.44	27.81	4.23M

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