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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.87	30.4	30.4	30.87	30.2	581,663
December 03, 2025	31.1	30.72	30.72	31.1	30.56	493,177
December 02, 2025	31.58	30.97	30.97	31.58	30.75	806,891
December 01, 2025	31.7	31.58	31.58	31.9	31.35	843,678
November 28, 2025	31.46	31.61	31.61	31.7	31.05	605,052
November 27, 2025	31.69	31.31	31.31	31.77	31.31	897,330
November 26, 2025	31.9	31.54	31.54	32.47	31.44	1.08M
November 25, 2025	31.3	31.8	31.8	32.08	31.29	933,788
November 24, 2025	31.3	31.14	31.14	31.79	30.66	983,579
November 21, 2025	31.97	31.1	31.1	32.43	30.86	1.49M
November 20, 2025	33.2	31.97	31.97	33.32	31.8	1.14M
November 19, 2025	33.9	32.84	32.84	33.9	32.75	826,082
November 18, 2025	33.5	33.76	33.76	34.1	33.14	847,056
November 17, 2025	33.74	33.52	33.52	34.27	33.01	1.01M
November 14, 2025	32.85	33.82	33.82	34.4	32.85	1.6M
November 13, 2025	33	33.21	33.21	33.38	32.55	1.42M
November 12, 2025	34.3	32.96	32.96	34.3	32.83	2.07M
November 11, 2025	35.23	33.86	33.86	35.23	33.83	1.64M
November 10, 2025	35	35.04	35.04	35.3	34.34	1.46M
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

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