Beijing Chunlizhengda Medical Instruments Co., Ltd. (688236.SS) SHH
19.56
-0.7(-3.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
19.56
-0.7(-3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 20.1 | 19.56 | 19.56 | 20.33 | 19.54 | 2.18M |
| April 02, 2026 | 20.6 | 20.26 | 20.26 | 20.74 | 20.21 | 2.73M |
| April 01, 2026 | 20.13 | 20.79 | 20.79 | 20.82 | 20.13 | 4M |
| March 31, 2026 | 19.47 | 20.06 | 20.06 | 20.95 | 19.47 | 4.33M |
| March 30, 2026 | 19.3 | 19.66 | 19.66 | 19.78 | 19.11 | 3.38M |
| March 27, 2026 | 19.01 | 19.55 | 19.55 | 19.56 | 18.8 | 2.15M |
| March 26, 2026 | 19.22 | 18.93 | 18.93 | 19.4 | 18.85 | 1.54M |
| March 25, 2026 | 19.2 | 19.2 | 19.2 | 19.25 | 18.7 | 2M |
| March 24, 2026 | 18.46 | 18.96 | 18.96 | 19.19 | 18.26 | 2.73M |
| March 23, 2026 | 18.96 | 17.99 | 17.99 | 18.96 | 17.91 | 3.09M |
| March 20, 2026 | 19.05 | 19.04 | 19.04 | 19.65 | 19.04 | 1.75M |
| March 19, 2026 | 20.02 | 19.33 | 19.33 | 20.02 | 19.23 | 1.57M |
| March 18, 2026 | 20.04 | 20.06 | 20.06 | 20.1 | 19.81 | 992,288 |
| March 17, 2026 | 20.2 | 19.93 | 19.93 | 20.38 | 19.92 | 2.27M |
| March 16, 2026 | 20.05 | 20.23 | 20.23 | 20.65 | 19.9 | 2.95M |
| March 13, 2026 | 19.88 | 20.04 | 20.04 | 20.29 | 19.8 | 1.43M |
| March 12, 2026 | 20.7 | 19.99 | 19.99 | 20.7 | 19.92 | 2.08M |
| March 11, 2026 | 20.81 | 20.55 | 20.55 | 20.86 | 20.48 | 1.83M |
| March 10, 2026 | 20.31 | 20.59 | 20.59 | 20.74 | 20.31 | 525,279 |
| March 09, 2026 | 20.62 | 20.36 | 20.36 | 20.66 | 20.1 | 1.69M |
| March 06, 2026 | 20.16 | 20.65 | 20.65 | 20.7 | 20.1 | 1.83M |
| March 05, 2026 | 20.23 | 20.16 | 20.16 | 20.49 | 20.02 | 1.51M |
| March 04, 2026 | 20.25 | 19.89 | 19.89 | 20.54 | 19.85 | 1.26M |
| March 03, 2026 | 21.58 | 20.38 | 20.38 | 21.66 | 20.28 | 3.17M |
| March 02, 2026 | 22.33 | 21.34 | 21.34 | 22.38 | 21.3 | 2.83M |
| February 27, 2026 | 22.2 | 22.38 | 22.38 | 22.54 | 22.15 | 1.61M |
| February 26, 2026 | 22.38 | 22.22 | 22.22 | 22.42 | 22.01 | 1.49M |
| February 25, 2026 | 22.47 | 22.29 | 22.29 | 22.5 | 22.27 | 1.45M |
| February 24, 2026 | 22.43 | 22.4 | 22.4 | 22.55 | 22.15 | 1.52M |
| February 13, 2026 | 22.21 | 22.27 | 0 | 22.64 | 22.18 | 1.62M |
| February 12, 2026 | 22.86 | 22.12 | 0 | 22.88 | 22.05 | 3.69M |
| February 11, 2026 | 23.07 | 22.86 | 0 | 23.07 | 22.82 | 1.41M |
| February 10, 2026 | 23.2 | 22.96 | 0 | 23.2 | 22.91 | 1.16M |
| February 09, 2026 | 23.35 | 23 | 0 | 23.35 | 22.91 | 1.52M |
| February 06, 2026 | 23 | 23.08 | 0 | 23.43 | 22.8 | 1.34M |
| February 05, 2026 | 23.02 | 23.13 | 0 | 23.39 | 22.89 | 1.27M |
| February 04, 2026 | 23.5 | 23.03 | 0 | 23.5 | 22.76 | 2.14M |
| February 03, 2026 | 23.28 | 23.32 | 0 | 23.5 | 22.88 | 2.02M |
| February 02, 2026 | 23.5 | 23.1 | 0 | 24.09 | 23.08 | 3.21M |
| January 30, 2026 | 25.1 | 23.5 | 0 | 25.66 | 23.36 | 4.49M |
| January 29, 2026 | 25.1 | 25.25 | 0 | 26.16 | 24.97 | 2.48M |
| January 28, 2026 | 25.69 | 25.22 | 0 | 26.05 | 24.9 | 2.02M |
| January 27, 2026 | 26.47 | 25.8 | 0 | 26.64 | 25.53 | 2.5M |
| January 26, 2026 | 26.71 | 26.61 | 0 | 27.12 | 26.4 | 2.28M |
| January 23, 2026 | 26.8 | 26.91 | 0 | 27.56 | 26.49 | 2.12M |
| January 22, 2026 | 26.77 | 26.6 | 0 | 27.26 | 26.34 | 2.07M |
| January 21, 2026 | 25.46 | 26.77 | 0 | 27.56 | 25.45 | 3.07M |
| January 20, 2026 | 25.87 | 25.54 | 0 | 26.19 | 25.24 | 2.29M |
| January 19, 2026 | 26.4 | 25.97 | 0 | 26.75 | 25.75 | 2.35M |
| January 16, 2026 | 27.36 | 26.45 | 0 | 27.36 | 26.26 | 2.47M |
| January 15, 2026 | 26.41 | 27.36 | 0 | 28.67 | 25.83 | 4.03M |
| January 14, 2026 | 26.03 | 26.66 | 0 | 28.77 | 25.8 | 5.61M |
| January 13, 2026 | 24.87 | 26.35 | 0 | 26.35 | 24.48 | 4.66M |
| January 12, 2026 | 24.96 | 24.72 | 0 | 25.3 | 24.3 | 2.14M |
| January 09, 2026 | 24.43 | 24.99 | 0 | 24.99 | 24 | 2.44M |
| January 08, 2026 | 25.46 | 25 | 0 | 25.96 | 24.64 | 2.76M |
| January 07, 2026 | 25.5 | 25.64 | 0 | 26.12 | 25.31 | 1.8M |
| January 06, 2026 | 25.16 | 25.56 | 0 | 25.73 | 24.41 | 3.29M |
| January 05, 2026 | 22.97 | 24.91 | 0 | 25.07 | 22.78 | 3.66M |
| December 31, 2025 | 22.84 | 22.88 | 0 | 23.23 | 22.75 | 1.07M |