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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.91	34.73	34.73	35.16	34.65	1.1M
February 12, 2026	35.16	34.95	34.95	35.18	34.65	1M
February 11, 2026	35.4	35.24	34.94	35.79	35.1	1.27M
February 10, 2026	35.57	35.44	35.44	35.92	35.43	1.3M
February 09, 2026	35.99	35.76	35.76	36.33	35.32	1.63M
February 06, 2026	35.77	35.71	35.71	35.92	35	942,664
February 05, 2026	35.83	35.6	35.6	36.23	35.48	947,494
February 04, 2026	36.29	35.94	35.94	36.29	35.49	1.12M
February 03, 2026	35.07	36.17	36.17	36.2	35.07	1.48M
February 02, 2026	36.3	34.9	34.9	36.67	34.9	1.79M
January 30, 2026	36.5	36.62	36.62	36.9	35.91	1.22M
January 29, 2026	36.13	36.5	36.5	37.86	35.4	2.52M
January 28, 2026	36.92	36.13	36.13	37.18	35.7	1.68M
January 27, 2026	37.55	37.18	37.18	37.55	36.06	1.7M
January 26, 2026	38.24	37.28	37.28	38.8	36.71	2.37M
January 23, 2026	38.06	38.58	38.58	39.15	37.82	2.19M
January 22, 2026	39.07	38.02	38.02	39.17	37.83	2.12M
January 21, 2026	36.61	38.64	38.64	39.8	36.25	3.67M
January 20, 2026	36.83	36.61	36.61	37.71	36.2	1.61M
January 19, 2026	37.8	37.2	37.2	38.16	36.92	2.22M
January 16, 2026	39	38.04	38.04	40.47	37.8	3.19M
January 15, 2026	41.27	39.25	39.25	41.32	38.4	4.54M
January 14, 2026	39.39	41.96	41.96	44.78	39.39	6.99M
January 13, 2026	37.99	39.55	39.55	40.97	37.99	5.91M
January 12, 2026	35.78	37.61	37.61	38.3	35.78	5.81M
January 09, 2026	32.94	35.45	35.45	35.67	32.72	5.24M
January 08, 2026	31.81	32.35	32.35	32.82	31.81	1.55M
January 07, 2026	31.93	32	32	32.55	31.8	1.31M
January 06, 2026	32.29	32.12	32.12	33	31.86	2.18M
January 05, 2026	29.96	32.08	32.08	32.55	29.94	3.18M
December 31, 2025	30	30.1	30.1	30.25	29.74	564,137
December 30, 2025	30.1	30.02	30.02	30.29	29.78	733,399
December 29, 2025	30.15	29.99	29.99	30.15	29.85	446,083
December 26, 2025	30.34	30.1	30.1	30.45	30	904,668
December 25, 2025	29.91	30.37	30.37	30.39	29.77	711,359
December 24, 2025	30.29	30.01	30.01	30.29	29.78	966,978
December 23, 2025	30.48	30.12	30.12	30.5	29.9	592,785
December 22, 2025	30.51	30.49	30.49	31.29	30.41	1.25M
December 19, 2025	30.45	30.55	30.55	30.74	30.14	629,226
December 18, 2025	29.38	30.24	30.24	30.45	29.38	774,399
December 17, 2025	29.29	29.83	29.83	29.86	29.1	669,083
December 16, 2025	29.84	29.41	29.41	30.18	29.38	727,030
December 15, 2025	29.58	29.82	29.82	30.18	29.4	751,295
December 12, 2025	29.76	29.58	29.58	29.98	29.51	538,260
December 11, 2025	30.17	29.65	29.65	30.27	29.64	842,322
December 10, 2025	30.56	30.17	30.17	30.56	29.94	520,983
December 09, 2025	30.76	30.41	30.41	30.85	30.41	739,149
December 08, 2025	30.89	30.77	30.77	31.26	30.6	825,082
December 05, 2025	30.4	30.74	30.74	30.85	30.13	431,897
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

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