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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	34.21	34.43	34.43	34.62	34.02	514,332
October 17, 2025	34.5	34	34	34.81	34	610,570
October 16, 2025	35.18	34.52	34.52	35.19	34.5	569,673
October 15, 2025	34.71	35.19	35.19	35.39	34.67	579,712
October 14, 2025	35.98	34.7	34.7	36.08	34.57	945,615
October 13, 2025	35	35.72	35.72	36.1	34.68	822,219
October 10, 2025	36.01	35.92	35.72	36.67	35.67	860,113
October 09, 2025	36.33	36.01	35.81	36.33	35.86	923,277
September 30, 2025	36.29	36.17	36.17	36.39	35.75	667,972
September 29, 2025	35.96	36.1	36.1	36.3	35.36	604,069
September 26, 2025	36.02	35.89	35.89	36.39	35.5	638,392
September 25, 2025	35.76	35.89	35.89	36.48	35.46	1.01M
September 24, 2025	35.56	35.77	35.77	35.88	35.25	1.03M
September 23, 2025	35.76	35.66	35.66	36	34.65	1.19M
September 22, 2025	36.05	35.64	35.64	36.5	35.34	1.2M
September 19, 2025	36.38	36.12	36.12	36.87	35.89	1.12M
September 18, 2025	37.32	36.4	36.4	37.69	36.18	1.5M
September 17, 2025	37.71	37.14	37.14	37.79	37.1	1.16M
September 16, 2025	37.31	37.72	37.72	38.27	37.2	1.03M
September 15, 2025	37.52	37.23	37.23	38.24	37.23	1.08M
September 12, 2025	38.52	37.85	37.85	38.79	37.61	1.37M
September 11, 2025	38.08	38.52	38.52	38.6	36.4	1.84M
September 10, 2025	37.05	38.6	38.6	38.98	37	2.12M
September 09, 2025	39.19	37.38	37.38	39.39	37.2	2.08M
September 08, 2025	37.75	38.9	38.9	39.14	37.66	2.36M
September 05, 2025	36.65	37.58	37.58	37.73	36.03	1.47M
September 04, 2025	38	36.65	36.65	38.37	36.03	2.46M

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