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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.21	22.27	22.27	22.64	22.18	1.62M
February 12, 2026	22.86	22.12	22.12	22.88	22.05	3.69M
February 11, 2026	23.07	22.86	22.86	23.07	22.82	1.41M
February 10, 2026	23.2	22.96	22.96	23.2	22.91	1.16M
February 09, 2026	23.35	23	23	23.35	22.91	1.52M
February 06, 2026	23	23.08	23.08	23.43	22.8	1.34M
February 05, 2026	23.02	23.13	23.13	23.39	22.89	1.27M
February 04, 2026	23.5	23.03	23.03	23.5	22.76	2.14M
February 03, 2026	23.28	23.32	23.32	23.5	22.88	2.02M
February 02, 2026	23.5	23.1	23.1	24.09	23.08	3.21M
January 30, 2026	25.1	23.5	23.5	25.66	23.36	4.49M
January 29, 2026	25.1	25.25	25.25	26.16	24.97	2.48M
January 28, 2026	25.69	25.22	25.22	26.05	24.9	2.02M
January 27, 2026	26.47	25.8	25.8	26.64	25.53	2.5M
January 26, 2026	26.71	26.61	26.61	27.12	26.4	2.28M
January 23, 2026	26.8	26.91	26.91	27.56	26.49	2.12M
January 22, 2026	26.77	26.6	26.6	27.26	26.34	2.07M
January 21, 2026	25.46	26.77	26.77	27.56	25.45	3.07M
January 20, 2026	25.87	25.54	25.54	26.19	25.24	2.29M
January 19, 2026	26.4	25.97	25.97	26.75	25.75	2.35M
January 16, 2026	27.36	26.45	26.45	27.36	26.26	2.47M
January 15, 2026	26.41	27.36	27.36	28.67	25.83	4.03M
January 14, 2026	26.03	26.66	26.66	28.77	25.8	5.61M
January 13, 2026	24.87	26.35	26.35	26.35	24.48	4.66M
January 12, 2026	24.96	24.72	24.72	25.3	24.3	2.14M
January 09, 2026	24.43	24.99	24.99	24.99	24	2.44M
January 08, 2026	25.46	25	24.79	25.96	24.64	2.76M
January 07, 2026	25.5	25.64	25.42	26.12	25.31	1.8M
January 06, 2026	25.16	25.56	25.35	25.73	24.41	3.29M
January 05, 2026	22.97	24.91	24.7	25.07	22.78	3.66M
December 31, 2025	22.84	22.88	22.88	23.23	22.75	1.07M
December 30, 2025	22.9	22.95	22.95	23.37	22.7	1.9M
December 29, 2025	23.77	22.75	22.75	23.92	22.55	2.89M
December 26, 2025	24.2	23.71	23.71	24.2	23.61	840,379
December 25, 2025	23.74	24.15	24.15	24.24	23.63	1.31M
December 24, 2025	23.72	23.65	23.65	24.06	23.53	971,593
December 23, 2025	24.1	23.8	23.8	24.13	23.72	963,358
December 22, 2025	24.61	24	24	24.99	23.95	2.22M
December 19, 2025	24.4	24.84	24.84	25.19	24.25	1.78M
December 18, 2025	23.9	23.94	23.94	24.26	23.77	914,299
December 17, 2025	23.56	24.02	24.02	24.08	23.37	926,763
December 16, 2025	24.19	23.77	23.77	24.19	23.55	832,904
December 15, 2025	23.97	23.95	23.95	24.36	23.57	1.34M
December 12, 2025	24.05	23.7	23.7	24.19	23.55	1.09M
December 11, 2025	24	23.97	23.97	24.3	23.87	694,543
December 10, 2025	23.95	24.1	24.1	24.18	23.69	779,334
December 09, 2025	24.3	23.86	23.86	24.46	23.75	756,509
December 08, 2025	24.32	24.3	24.3	24.48	24.2	799,869
December 05, 2025	24.05	24.27	24.27	24.4	23.82	844,197
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

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