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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	33.19	33.76	33.76	34.59	33.17	1.94M
August 06, 2025	33.8	33.4	33.4	33.8	33.02	1.32M
August 05, 2025	33.86	33.4	33.4	34.28	33.1	1.79M
August 04, 2025	32.98	33.86	33.86	34.18	32.03	2.63M
August 01, 2025	32.42	33.13	33.13	34.04	32.1	3.24M
July 31, 2025	31.96	31.96	31.96	32.5	31.77	1.79M
July 30, 2025	32.4	32.2	32.2	32.86	31.82	1.7M
July 29, 2025	32.57	32.48	32.48	32.69	32	1.76M
July 28, 2025	32.87	32.7	32.7	33.3	32.37	1.85M
July 25, 2025	32.06	32.79	32.79	33.33	31.87	2.37M
July 24, 2025	31.96	31.97	31.97	32.67	31.64	1.97M
July 23, 2025	32.51	31.93	31.93	33.16	31.72	3M
July 22, 2025	31.82	32.2	32.2	33.8	31.38	3.35M
July 21, 2025	31.21	31.78	31.78	32.07	31.02	2.22M
July 18, 2025	30.84	31.15	31.15	31.21	30.5	1.58M
July 17, 2025	30.12	30.85	30.85	30.97	29.88	1.69M
July 16, 2025	30.3	30.09	30.09	30.35	29.9	1.05M
July 15, 2025	29.8	30.07	30.07	30.17	29.15	2.01M
July 14, 2025	30.3	30.68	29.68	30.79	30.24	1.2M
July 11, 2025	30.15	30.24	29.25	30.47	30	1.46M
July 10, 2025	29.88	30.18	29.2	30.38	29.88	963,575
July 09, 2025	30.05	30.09	29.11	30.66	29.69	1.5M
July 08, 2025	29.88	29.9	28.93	30.1	29.68	1.04M
July 07, 2025	29.7	29.92	28.94	30.38	29.52	1.48M

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