Kontour (Xi'an) Medical Technology Co., Ltd. - 688314.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40	39.41	39.41	40.49	38.82	3.33M
January 13, 2026	40.01	40.05	40.05	41.56	39.23	3.35M
January 12, 2026	38.98	40.03	40.03	40.36	38.57	3.45M
January 09, 2026	40	38.56	38.56	40.19	38.1	4.62M
January 08, 2026	40.2	40.6	40.6	42.55	39.5	5.24M
January 07, 2026	41.26	40.32	40.32	43.5	40.13	6.24M
January 06, 2026	43.63	42.45	42.45	43.99	40.5	10.78M
January 05, 2026	36	39.67	39.67	39.67	36	7.64M
December 31, 2025	33.18	33.06	33.06	33.6	32.91	575,802
December 30, 2025	33.5	33.14	33.14	33.55	32.9	736,284
December 29, 2025	32.68	33.36	33.36	33.96	32.31	1.6M
December 26, 2025	32.34	32.36	32.36	33.21	32.34	784,208
December 25, 2025	31.76	32.46	32.46	32.6	31.76	677,623
December 24, 2025	32.08	31.97	31.97	32.14	31.74	379,048
December 23, 2025	31.96	31.86	31.86	32.19	31.75	402,523
December 22, 2025	31.98	32	32	32.43	31.89	527,263
December 19, 2025	31.4	32	32	32.06	31.29	519,923
December 18, 2025	30.8	31.4	31.4	31.56	30.25	531,713
December 17, 2025	30.86	30.76	30.76	31.05	30.16	685,541
December 16, 2025	31.31	30.97	30.97	31.36	30.85	318,459
December 15, 2025	31.78	31.39	31.39	31.9	31.02	464,615
December 12, 2025	31.62	31.63	31.63	31.95	31.38	421,068
December 11, 2025	32.23	31.62	31.62	32.26	31.55	489,325
December 10, 2025	32.09	32.23	32.23	32.28	31.55	370,843
December 09, 2025	32.46	32.02	32.02	32.7	31.91	344,970
December 08, 2025	31.94	32.32	32.32	32.43	31.87	409,550
December 05, 2025	31.51	31.82	31.82	32.18	30.96	454,730
December 04, 2025	31.89	31.38	31.38	32.36	31.3	441,094
December 03, 2025	31.78	31.89	31.89	32.18	31.78	519,156
December 02, 2025	32.56	32.02	32.02	32.56	31.72	670,004
December 01, 2025	32.07	32.33	32.33	32.56	32.07	447,369
November 28, 2025	32.04	32.06	32.06	32.19	31.59	351,208
November 27, 2025	31.63	31.89	31.89	32.08	31.31	532,030
November 26, 2025	31.92	31.52	31.52	32.21	31.46	509,873
November 25, 2025	31.75	31.79	31.79	32.42	31.39	668,270
November 24, 2025	31.29	31.6	31.6	31.74	30.6	742,461
November 21, 2025	31.8	30.65	30.65	32.4	30.62	1.01M
November 20, 2025	32.89	32.17	32.17	32.99	32.02	638,364
November 19, 2025	33.32	32.62	32.62	33.58	32.53	650,457
November 18, 2025	33.43	33.32	33.32	33.8	33.12	408,836
November 17, 2025	33.9	33.5	33.5	34.16	33.28	625,727
November 14, 2025	33.5	33.66	33.66	34.15	33.5	523,846
November 13, 2025	33.59	33.8	33.8	33.95	33.55	468,023
November 12, 2025	33.98	33.69	33.69	34.18	33.44	479,441
November 11, 2025	33.54	33.76	33.76	33.99	33.54	426,365
November 10, 2025	33.65	33.9	33.9	33.99	33.38	546,710
November 07, 2025	33.71	33.7	33.7	33.9	33.3	423,752
November 06, 2025	33.48	33.71	33.71	33.75	33.2	328,244
November 05, 2025	33.2	33.48	33.48	33.72	33.03	467,069
November 04, 2025	33.73	33.43	33.43	33.9	33.06	685,221
November 03, 2025	33.78	33.73	33.73	33.93	33.39	641,974
October 31, 2025	33.02	33.73	33.73	33.83	33.02	797,908
October 30, 2025	33.6	33.01	33.01	33.77	32.92	845,554
October 29, 2025	34	33.6	33.6	34.29	33.45	1.37M
October 28, 2025	34.39	34.15	34.15	34.39	33	1.71M
October 27, 2025	35.37	35.42	35.42	35.53	34.7	912,921
October 24, 2025	35	35.27	35.27	35.28	34.71	611,768
October 23, 2025	34.62	35	35	35.03	34.14	543,663
October 22, 2025	34.99	34.67	34.67	35.12	34.63	523,454
October 21, 2025	34.43	34.86	34.86	34.99	34.36	516,483

Kontour (Xi'an) Medical Technology Co., Ltd. (688314.SS) SHH