Shanghai HeartCare Medical Technology Corporation Limited - 6609.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	63.05	63.6	63.65	64	62.4	177,300
September 25, 2025	62	63.15	63.15	63.5	60.9	103,850
September 24, 2025	59.05	61.2	61.2	62.45	57	127,600
September 23, 2025	59.05	58.35	58.35	59.05	56.05	109,500
September 22, 2025	60.25	59.05	59.05	61.35	59.05	47,400
September 19, 2025	61.85	60.25	60.25	62.8	59.5	113,700
September 18, 2025	63.8	62.2	62.2	65.6	60.55	120,100
September 17, 2025	66	63.95	63.95	66	62.5	52,000
September 16, 2025	64.8	64.2	64.2	67.9	61.6	59,650
September 15, 2025	66.6	64.8	64.8	66.6	63	75,100
September 12, 2025	65.8	66.6	66.6	67.65	64.2	244,950
September 11, 2025	58.95	65.8	65.8	65.8	56.5	568,550
September 10, 2025	63	60.3	60.3	63.1	59.2	141,500
September 09, 2025	62.6	63	63	63.85	59	126,250
September 08, 2025	61.95	62.6	62.6	63.15	59.95	209,750
September 05, 2025	60	61.5	61.5	62	59.7	346,800
September 04, 2025	58	60	60	60.9	55	180,650
September 03, 2025	58.8	60.05	60.05	61.75	58.3	200,850
September 02, 2025	59.95	58.6	58.6	60.9	57.45	47,000
September 01, 2025	56.4	58.55	58.55	61.35	56.4	388,300
August 29, 2025	51.45	56.4	56.4	57.25	51.25	249,150
August 28, 2025	49.5	51.45	51.45	51.7	49.5	95,450
August 27, 2025	52.7	49.6	49.6	52.75	49.48	137,000
August 26, 2025	51.55	52.75	52.75	53.4	51.5	40,700
August 25, 2025	55.55	52.9	52.95	55.55	51.75	149,000
August 22, 2025	56.7	55.55	55.55	56.7	55.1	50,150
August 21, 2025	58.95	56.75	56.75	58.95	55.45	137,800
August 20, 2025	58.05	56.3	56.3	58.35	54.55	145,050
August 19, 2025	61	59	59	61.4	58	154,100
August 18, 2025	59.5	60.95	60.95	65.55	59.5	502,182
August 15, 2025	56.85	58.1	58.1	58.5	55.75	195,150
August 14, 2025	56.95	56.3	56.3	58.6	55.45	160,862
August 13, 2025	55.2	55.95	55.95	56.7	54.05	241,800
August 12, 2025	56.8	55.2	55.2	58.8	54.5	98,350
August 11, 2025	53	56.8	56.8	56.8	52	114,600
August 08, 2025	59.85	53.95	53.95	60.5	53.6	177,150
August 07, 2025	55.5	57.2	57.2	58.15	52.6	172,300
August 06, 2025	55.7	54.8	54.8	57	53.65	56,450
August 05, 2025	51.2	55.75	55.75	55.95	51.15	90,300
August 04, 2025	50	51.2	51.2	54	48.9	72,750
August 01, 2025	53.6	50	50	54.35	49	113,650
July 31, 2025	56.55	53.6	53.6	56.6	53.1	181,950
July 30, 2025	56	56.55	56.55	61.85	53.6	700,700
July 29, 2025	51.25	55.3	55.3	55.4	51.25	90,600
July 28, 2025	50.05	52.8	52.8	53	50.05	270,350
July 25, 2025	50.4	50.05	50.05	50.9	49.2	131,600
July 24, 2025	51.5	50.4	50.4	51.5	47	90,950
July 23, 2025	49.35	49.85	49.85	51	49.35	85,317
July 22, 2025	47.05	48.8	48.8	48.9	47.05	165,300
July 21, 2025	46	46.9	46.9	48.8	44.8	196,150
July 18, 2025	46.5	45.8	45.8	49.7	42.65	1.15M
July 17, 2025	44.65	47	47	47.5	44.65	601,900
July 16, 2025	41.25	44.6	44.6	44.65	41.25	241,350
July 15, 2025	40.7	41.25	41.25	41.35	40.3	70,950
July 14, 2025	41.9	40.7	40.7	42	39.8	111,100
July 11, 2025	41.6	41.85	41.85	42.8	41.15	529,067
July 10, 2025	40.8	41.6	41.6	41.8	40.8	49,300
July 09, 2025	39.65	40.75	40.75	40.9	39.6	106,900
July 08, 2025	40.8	40.4	40.4	40.95	40.2	52,200
July 07, 2025	38	40.2	40.2	40.4	38	171,400

Shanghai HeartCare Medical Technology Corporation Limited (6609.HK) HKSE