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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	22.71	23.28	23.28	23.78	22.31	4.08M
September 02, 2025	23.06	22.44	22.44	23.6	22.29	3.52M
September 01, 2025	23.35	23.1	23.1	24.08	22.93	5.13M
August 29, 2025	21.66	22.35	22.35	22.35	21.3	2.25M
August 28, 2025	22	21.83	21.83	22.22	21.05	3.07M
August 27, 2025	22.55	21.92	21.92	23.03	21.92	2.36M
August 26, 2025	22.8	22.59	22.59	23.17	22.53	2.25M
August 25, 2025	22.66	22.75	22.75	23.16	22.6	2.55M
August 22, 2025	23.1	22.67	22.67	23.3	22.22	4.01M
August 21, 2025	23.16	23.15	23.15	23.64	22.99	2.65M
August 20, 2025	23	23.29	23.29	23.85	22.6	3.31M
August 19, 2025	23.54	22.93	22.93	24.08	22.71	3.42M
August 18, 2025	23.72	23.58	23.58	23.88	23.3	3.19M
August 15, 2025	23.7	23.77	23.77	23.88	23.23	2.8M
August 14, 2025	24.99	23.33	23.33	25.11	23.28	3.88M
August 13, 2025	24.87	25.07	25.07	25.51	24.12	3.45M
August 12, 2025	24.13	25.08	25.08	25.91	23.7	4.7M
August 11, 2025	22.8	23.99	23.99	24.28	22.6	3.91M
August 08, 2025	22.34	22.55	22.55	22.95	21.91	2.66M
August 07, 2025	21.86	22.26	22.26	22.99	21.86	2.9M
August 06, 2025	22.08	22	22	22.32	21.75	2.06M
August 05, 2025	21.75	22.01	22.01	22.35	21.44	2.6M
August 04, 2025	21.24	21.77	21.77	22.1	20.95	3.33M
August 01, 2025	22.07	21.26	21.26	22.23	21.26	3.15M
July 31, 2025	22.42	22.12	22.07	23.11	21.86	3.07M
July 30, 2025	22.73	22.5	22.45	23.6	22.45	3.19M
July 29, 2025	22.48	22.7	22.65	22.79	21.96	3.1M
July 28, 2025	22.3	22.7	22.65	23.34	21.77	5.18M
July 25, 2025	20.9	22.4	22.35	23.67	20.72	5.73M
July 24, 2025	19.95	20.84	20.79	20.88	19.53	3.33M
July 23, 2025	19.8	19.98	19.98	20.13	19.68	1.89M
July 22, 2025	19.88	19.88	19.88	20.13	19.6	2.17M
July 21, 2025	19.21	19.88	19.88	20.37	19.2	3.53M
July 18, 2025	19.94	19.35	19.35	19.94	18.92	3.72M
July 17, 2025	19.3	20	20	20.06	19.25	3.28M
July 16, 2025	18.9	19.17	19.17	19.28	18.8	2.44M
July 15, 2025	18.66	18.84	18.84	18.91	18.2	2.78M
July 14, 2025	18.69	18.79	18.79	18.84	18.44	2.18M
July 11, 2025	18.23	18.56	18.56	18.73	18.16	1.7M
July 10, 2025	18.35	18.3	18.3	18.48	18.07	1.67M
July 09, 2025	18.3	18.4	18.4	18.58	18.16	1.89M
July 08, 2025	18.66	18.41	18.41	19.08	18.08	3.11M
July 07, 2025	18.88	18.77	18.77	19.5	18.6	2.81M

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