Beijing Chunlizhengda Medical Instruments Co., Ltd. - 688236.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.12	24.21	24.21	24.44	24.04	886,537
December 03, 2025	24.43	24.33	24.33	24.57	24.13	764,709
December 02, 2025	24.52	24.31	24.31	24.64	24.18	924,131
December 01, 2025	24.67	24.52	24.52	24.67	24.25	1.48M
November 28, 2025	24.56	24.46	24.46	24.56	23.94	1.32M
November 27, 2025	24.62	24.34	24.34	24.81	24.25	1.25M
November 26, 2025	24.56	24.51	24.51	25.06	24.31	2.35M
November 25, 2025	24.78	24.46	24.46	24.9	24.2	1.24M
November 24, 2025	24.07	24.42	24.42	24.78	23.97	1.74M
November 21, 2025	25.42	24.18	24.18	25.88	24.16	2.49M
November 20, 2025	25.78	25.5	25.5	25.98	25.46	1.06M
November 19, 2025	26.05	25.76	25.76	26.2	25.48	1.32M
November 18, 2025	26.36	25.95	25.95	26.84	25.91	1.92M
November 17, 2025	27.3	26.36	26.36	27.89	26.01	3.44M
November 14, 2025	27.66	27.48	27.48	28.3	27.3	2.13M
November 13, 2025	27.87	27.66	27.66	28.56	26.87	3.62M
November 12, 2025	27.17	28	28	28.57	27	3.56M
November 11, 2025	28	27.09	27.09	28.27	26.82	2.94M
November 10, 2025	26.6	28	28	28	26.38	3.69M
November 07, 2025	27.38	26.62	26.62	27.77	26.37	3.1M
November 06, 2025	27.1	27.27	27.27	27.93	26.92	3.5M
November 05, 2025	27.96	27.57	27.57	29.14	27.06	3.82M
November 04, 2025	28.48	28.07	28.07	28.9	27.76	2.8M
November 03, 2025	28.47	28.76	28.76	29.1	28	5.29M
October 31, 2025	25.32	28.88	28.88	29.67	25.32	8.42M
October 30, 2025	25.95	25.23	25.23	25.95	24.96	2.27M
October 29, 2025	26.86	25.75	25.75	26.86	25.32	3.12M
October 28, 2025	26.39	26.91	26.91	27.99	26.1	4.21M
October 27, 2025	26.1	26.28	26.28	26.71	26	2.34M
October 24, 2025	25.92	26	26	26.3	25.63	2.33M
October 23, 2025	26.66	26.06	26.06	26.9	25.41	4.17M
October 22, 2025	26.87	26.8	26.8	28.77	26.45	5.6M
October 21, 2025	26.32	27.08	27.08	27.17	26.32	4.26M
October 20, 2025	24.85	26.88	26.88	27.33	24.34	4.99M
October 17, 2025	24.42	24.85	24.85	25.14	23.36	4.42M
October 16, 2025	23.43	24.49	24.49	25.38	23.21	3.39M
October 15, 2025	22.76	23.42	23.42	23.85	22.63	2.05M
October 14, 2025	23	22.76	22.76	23.29	22.65	1.56M
October 13, 2025	22.61	22.93	22.93	23.18	22.03	1.81M
October 10, 2025	23.91	23.26	23.26	24.14	23.16	2.25M
October 09, 2025	24.92	23.93	23.93	25.13	23.53	3.88M
September 30, 2025	23.89	24.91	24.91	25.15	23.63	2.72M
September 29, 2025	23.91	23.73	23.73	24.15	23.14	1.95M
September 26, 2025	24.16	24.03	24.03	24.48	23.7	1.59M
September 25, 2025	24.05	24.06	24.06	24.89	23.8	3.24M
September 24, 2025	23.25	23.8	23.8	24	23.1	2.21M
September 23, 2025	23.37	23.47	23.47	23.6	22.51	1.5M
September 22, 2025	22.88	23.35	23.35	23.88	22.88	1.85M
September 19, 2025	22.56	22.88	22.88	23.9	22.47	3.4M
September 18, 2025	23.15	22.68	22.68	23.57	22.3	1.91M
September 17, 2025	23.54	23.15	23.15	23.65	22.75	1.85M
September 16, 2025	23.29	23.49	23.49	23.56	23.05	1.78M
September 15, 2025	23.81	23.2	23.2	24.09	23.05	2.42M
September 12, 2025	23.93	23.9	23.9	24.55	23.3	1.79M
September 11, 2025	23.65	24.16	24.16	24.37	22.8	2.05M
September 10, 2025	23.78	23.7	23.7	24.15	23.4	1.49M
September 09, 2025	24.83	23.9	23.9	25	23.77	2.91M
September 08, 2025	23.38	24.98	24.98	25.2	23.12	4.42M
September 05, 2025	23.06	23.45	23.45	23.45	22.38	2.54M
September 04, 2025	23.13	23.29	23.29	23.6	21.88	6.21M

Beijing Chunlizhengda Medical Instruments Co., Ltd. (688236.SS) SHH