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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.88	45.4	45.4	49.58	45	41,550
December 03, 2025	47.52	45.52	45.52	47.52	45.4	66,000
December 02, 2025	46.9	47.56	47.56	47.56	46.6	23,700
December 01, 2025	47	46.5	46.5	47.28	46.34	16,600
November 28, 2025	46.6	47.3	47.3	48.78	46.6	11,200
November 27, 2025	47.5	46.68	46.68	48.04	46.5	29,693
November 26, 2025	48.4	48.04	48.04	48.76	47.5	15,550
November 25, 2025	47.78	48.4	48.4	49.02	47.58	11,500
November 24, 2025	45.62	47.78	47.78	48.26	45.44	18,900
November 21, 2025	45.02	45.62	45.62	46.74	45.02	7,800
November 20, 2025	46.12	46.4	46.4	47.06	45.6	4,150
November 19, 2025	49.5	46.12	46.12	49.5	46	36,300
November 18, 2025	50.15	49.56	49.56	51.1	49	33,650
November 17, 2025	52.05	51.5	51.5	52.05	50.5	7,100
November 14, 2025	50	52.05	52.05	53.05	50	55,050
November 13, 2025	48.66	50	50	51.8	48.02	350,600
November 12, 2025	48.66	48.64	48.64	49.46	47.22	27,350
November 11, 2025	48.62	48.56	48.56	49	47.46	16,050
November 10, 2025	49.5	48.38	48.38	49.5	46.44	22,050
November 07, 2025	48.18	46.68	46.68	48.56	46.14	39,117
November 06, 2025	51.05	49.14	49.14	51.05	47.02	26,124
November 05, 2025	49.12	51	51	52.1	47.18	45,266
November 04, 2025	53.35	49.52	49.52	53.35	49	97,151
November 03, 2025	54.5	53.5	53.5	56.4	53.15	40,650
October 31, 2025	55.1	54.5	54.5	55.1	53.55	11,300
October 30, 2025	54.65	53.55	53.55	55.3	52.8	54,521
October 28, 2025	56.8	54.65	54.65	57.15	54.45	45,068
October 27, 2025	53.2	55.5	55.5	55.85	53.2	8,950
October 24, 2025	54.55	54.3	54.3	55.85	53.75	17,500
October 23, 2025	55.8	54.65	54.65	56.4	54.1	43,450
October 22, 2025	59.95	55.8	55.8	60.9	55.65	46,650
October 21, 2025	56	58.85	58.85	59.9	55.75	116,400
October 20, 2025	55.95	55.35	55.35	55.95	53.6	30,350
October 17, 2025	56.8	55.15	55.15	57.25	53.1	150,300
October 16, 2025	59.5	57.7	57.7	60.5	56.55	117,300
October 15, 2025	61.95	59.2	59.2	63.3	58.05	60,100
October 14, 2025	61.95	60.4	60.4	62	58.95	122,850
October 13, 2025	62	61.95	61.95	63.05	60.05	131,000
October 10, 2025	64.45	63.9	63.9	64.95	62.1	91,050
October 09, 2025	67.5	65	65	68.25	64.35	176,150
October 08, 2025	70.5	67.5	67.5	71	65.7	259,750
October 06, 2025	70	70.5	70.5	71.25	69.6	92,550
October 03, 2025	69	69.4	69.4	69.8	67.9	69,800
October 02, 2025	67	67.6	67.6	68.5	66.7	64,200
September 30, 2025	66.1	66.65	66.65	67	65.4	82,350
September 29, 2025	63.55	66.1	66.1	66.25	63.15	125,650
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

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