Chison Medical Technologies Co., Ltd. - 688358.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.1	34.92	34.92	35.22	34.26	1.99M
November 06, 2025	34.81	35.13	35.13	35.88	34.41	1.85M
November 05, 2025	35.62	35.1	35.1	36.98	34.8	2.51M
November 04, 2025	35.95	35.94	35.94	36.19	35.35	2.3M
November 03, 2025	35.5	35.81	35.81	37.07	35.5	3.18M
October 31, 2025	34.11	34.94	34.94	35.15	33.71	2.25M
October 30, 2025	34.91	33.95	33.95	35.07	33.81	1.29M
October 29, 2025	35.32	34.78	34.78	35.32	34.39	1.61M
October 28, 2025	35.09	35.26	35.26	35.71	34.65	2.27M
October 27, 2025	35.5	35.02	35.02	36.2	34.69	2.17M
October 24, 2025	33.65	35.27	35.27	36.26	33.65	3.84M
October 23, 2025	34.38	33.67	33.67	34.38	32.91	2.18M
October 22, 2025	35.08	34.28	34.28	35.2	34.03	1.96M
October 21, 2025	32.55	34.88	34.88	35.23	32.55	4.3M
October 20, 2025	32.98	32.76	32.76	34.32	32.44	2.46M
October 17, 2025	33.51	32.62	32.62	33.66	31.89	2.03M
October 16, 2025	33.04	33.57	33.57	33.85	32.99	1.58M
October 15, 2025	32.72	33.2	33.2	33.57	32.56	991,342
October 14, 2025	33.84	32.94	32.94	34.12	32.82	1.66M
October 13, 2025	32.03	33.8	33.8	33.84	32.03	1.96M
October 10, 2025	34.2	33.84	33.84	34.47	33.7	2.13M
October 09, 2025	33	34.38	34.38	34.58	32.36	3.41M
September 30, 2025	33.14	32.9	32.9	33.44	32.3	1.89M
September 29, 2025	32.74	33.05	33.05	33.85	31.83	3.85M
September 26, 2025	30.02	32.9	32.9	33.58	29.75	5.5M
September 25, 2025	29.77	30.1	30.1	30.33	29.64	972,404
September 24, 2025	28.9	29.91	29.91	29.98	28.9	1.09M
September 23, 2025	30	29.14	29.14	30	28.59	1.12M
September 22, 2025	29.98	29.76	29.76	30.39	29.65	744,318
September 19, 2025	29.89	29.98	29.98	30.36	29.7	918,550
September 18, 2025	30.69	30.08	30.08	30.96	29.7	2.03M
September 17, 2025	30.95	30.59	30.59	30.95	30.48	867,773
September 16, 2025	30.77	30.94	30.94	31.05	30.45	990,742
September 15, 2025	30.64	30.6	30.6	31.16	30.56	1.18M
September 12, 2025	31	31.12	31.12	31.21	30.68	1.35M
September 11, 2025	30.43	30.91	30.91	30.96	29.73	1.18M
September 10, 2025	30.12	30.46	30.46	30.79	30.08	1.17M
September 09, 2025	31.1	30.07	30.07	31.11	29.8	1.63M
September 08, 2025	29.75	31	31	31.17	29.63	2.28M
September 05, 2025	29.5	29.75	29.75	29.85	29.02	1.42M
September 04, 2025	29.61	29.24	29.24	30.07	28.81	1.6M
September 03, 2025	30	29.5	29.5	30.86	29.4	1.58M
September 02, 2025	31.13	29.94	29.94	31.3	29.62	2.62M
September 01, 2025	31.19	31.3	31.3	31.66	31.15	1.6M
August 29, 2025	31.98	31.32	31.32	32.12	30.96	3.06M
August 28, 2025	33.5	32.12	32.12	33.88	31.21	3.77M
August 27, 2025	34.12	33.8	33.8	35.27	33.8	1.98M
August 26, 2025	33.88	34.08	34.08	34.6	33.75	1.77M
August 25, 2025	34.22	33.96	33.96	34.47	33.75	1.63M
August 22, 2025	33.74	34.06	34.06	34.3	33.74	1.41M
August 21, 2025	34.47	33.64	33.64	34.53	33.49	1.23M
August 20, 2025	34.08	34.16	34.16	34.3	33.56	1.48M
August 19, 2025	33.62	33.92	33.92	34.5	33.41	2.3M
August 18, 2025	33.3	33.6	33.6	33.77	33.01	2.05M
August 15, 2025	33.06	33.25	33.25	33.4	32.03	4.07M
August 14, 2025	34.62	33.85	33.85	34.77	33.7	2.01M
August 13, 2025	34.7	34.6	34.6	35.22	34.3	1.95M
August 12, 2025	34.65	34.7	34.7	35.73	34.65	2.57M
August 11, 2025	33.53	34.6	34.6	34.99	33.51	1.87M
August 08, 2025	34	33.64	33.64	34.7	33.27	2.38M

Chison Medical Technologies Co., Ltd. (688358.SS) SHH