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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	38.8	38	38	41.4	37.6	1M
July 03, 2025	35.2	36.2	36.2	39.7	35	776,450
July 02, 2025	38.5	33.7	33.7	39.55	33.6	375,172
June 30, 2025	38	38.5	38.5	38.5	37.5	146,200
June 27, 2025	37.65	37.55	37.55	38.05	37.05	170,200
June 26, 2025	38.15	37.65	37.65	38.15	37.35	50,450
June 25, 2025	38.1	38.1	38.1	39	36.75	33,950
June 24, 2025	38.05	38.1	38.1	40.3	38	21,950
June 23, 2025	36.45	38.05	38.05	38.25	36.45	10,900
June 20, 2025	37.8	36.45	36.45	38.8	35.1	37,650
June 19, 2025	39.35	37.8	37.8	40.5	36.35	47,000
June 18, 2025	37.2	39.35	39.35	39.4	37.2	110,900
June 17, 2025	38	37.1	37.1	39.9	36	100,150
June 16, 2025	34	36.8	36.8	39.4	33.95	267,400
June 13, 2025	31.9	34.05	34.05	35.5	30.7	362,250

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