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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62	62	62	63.65	61.3	185,250
January 13, 2026	61.2	62	62	62	60.25	62,900
January 12, 2026	61.1	61.2	61.2	62.2	59.7	156,750
January 09, 2026	58.05	61.1	61.1	61.1	57.55	131,150
January 08, 2026	58.75	59.8	59.8	60.5	58.5	78,000
January 07, 2026	59	58.75	58.75	59	56.5	148,750
January 06, 2026	63	58.05	58.05	64.25	56.95	211,525
January 05, 2026	56.85	59.85	59.85	66.9	56.85	403,350
January 02, 2026	53.8	54.6	54.6	55.9	53.25	321,150
December 31, 2025	54.15	53.7	53.7	54.15	52.55	29,050
December 30, 2025	53.55	53.75	53.75	54.15	52.2	60,750
December 29, 2025	48.52	53.75	53.75	54.25	48.52	153,650
December 24, 2025	50.9	48.12	48.12	50.9	48.02	13,990
December 23, 2025	51.5	50.85	50.85	52.05	50.5	17,000
December 22, 2025	53.1	52.05	52.05	53.1	50.1	49,750
December 19, 2025	53	53.1	53.1	55.95	53	37,400
December 18, 2025	51.85	52	52	52.8	50.85	60,550
December 17, 2025	50	50.4	50.4	51.85	50	12,900
December 16, 2025	52.45	49.66	49.66	52.6	48.74	58,900
December 15, 2025	48.88	50.5	50.5	50.5	47.14	30,700
December 12, 2025	45.62	48.98	48.98	48.98	45.44	23,300
December 11, 2025	45.52	45.5	45.5	45.52	44.1	21,450
December 10, 2025	44	45.52	45.52	45.52	44	14,750
December 09, 2025	45.3	45.06	45.06	45.3	41.04	18,800
December 08, 2025	45.3	45.3	45.3	45.66	44.7	13,200
December 05, 2025	45.46	45.46	45.46	46.92	43	62,300
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

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