Chison Medical Technologies Co., Ltd. (688358.SS) SHH
31.70
+0.26(+0.83%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
31.70
+0.26(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 31.45 | 31.7 | 31.7 | 32.19 | 31.35 | 940,970 |
| March 12, 2026 | 32 | 31.44 | 31.44 | 32.28 | 31.35 | 924,577 |
| March 11, 2026 | 32.44 | 32.09 | 32.09 | 32.57 | 32 | 851,592 |
| March 10, 2026 | 32.19 | 32.42 | 32.42 | 32.52 | 32.03 | 663,986 |
| March 09, 2026 | 32.01 | 31.82 | 31.82 | 32.03 | 31.32 | 1.22M |
| March 06, 2026 | 31.17 | 32.33 | 32.33 | 32.53 | 31.17 | 1.55M |
| March 05, 2026 | 31.21 | 31.28 | 31.28 | 31.72 | 31.05 | 1.19M |
| March 04, 2026 | 31.28 | 30.75 | 30.75 | 31.94 | 30.7 | 1.32M |
| March 03, 2026 | 33.22 | 31.8 | 31.8 | 33.49 | 31.67 | 1.9M |
| March 02, 2026 | 33.53 | 33.21 | 33.21 | 34.27 | 32.86 | 1.84M |
| February 27, 2026 | 34.43 | 34.35 | 34.35 | 34.55 | 34.07 | 1.13M |
| February 26, 2026 | 34.49 | 34.4 | 34.4 | 34.96 | 34.14 | 1.06M |
| February 25, 2026 | 34.37 | 34.57 | 34.57 | 34.98 | 34.16 | 1.22M |
| February 24, 2026 | 34.75 | 34.25 | 34.25 | 35.16 | 34.02 | 1.62M |
| February 13, 2026 | 34.91 | 34.73 | 0 | 35.16 | 34.65 | 1.1M |
| February 12, 2026 | 35.16 | 34.95 | 0 | 35.18 | 34.65 | 1M |
| February 11, 2026 | 35.4 | 35.24 | 0 | 35.79 | 35.1 | 1.27M |
| February 10, 2026 | 35.57 | 35.44 | 0 | 35.92 | 35.43 | 1.3M |
| February 09, 2026 | 35.99 | 35.76 | 0 | 36.33 | 35.32 | 1.63M |
| February 06, 2026 | 35.77 | 35.71 | 0 | 35.92 | 35 | 942,664 |
| February 05, 2026 | 35.83 | 35.6 | 0 | 36.23 | 35.48 | 947,494 |
| February 04, 2026 | 36.29 | 35.94 | 0 | 36.29 | 35.49 | 1.12M |
| February 03, 2026 | 35.07 | 36.17 | 0 | 36.2 | 35.07 | 1.48M |
| February 02, 2026 | 36.3 | 34.9 | 0 | 36.67 | 34.9 | 1.79M |
| January 30, 2026 | 36.5 | 36.62 | 0 | 36.9 | 35.91 | 1.22M |
| January 29, 2026 | 36.13 | 36.5 | 0 | 37.86 | 35.4 | 2.52M |
| January 28, 2026 | 36.92 | 36.13 | 0 | 37.18 | 35.7 | 1.68M |
| January 27, 2026 | 37.55 | 37.18 | 0 | 37.55 | 36.06 | 1.7M |
| January 26, 2026 | 38.24 | 37.28 | 0 | 38.8 | 36.71 | 2.37M |
| January 23, 2026 | 38.06 | 38.58 | 0 | 39.15 | 37.82 | 2.19M |
| January 22, 2026 | 39.07 | 38.02 | 0 | 39.17 | 37.83 | 2.12M |
| January 21, 2026 | 36.61 | 38.64 | 0 | 39.8 | 36.25 | 3.67M |
| January 20, 2026 | 36.83 | 36.61 | 0 | 37.71 | 36.2 | 1.61M |
| January 19, 2026 | 37.8 | 37.2 | 0 | 38.16 | 36.92 | 2.22M |
| January 16, 2026 | 39 | 38.04 | 0 | 40.47 | 37.8 | 3.19M |
| January 15, 2026 | 41.27 | 39.25 | 0 | 41.32 | 38.4 | 4.54M |
| January 14, 2026 | 39.39 | 41.96 | 0 | 44.78 | 39.39 | 6.99M |
| January 13, 2026 | 37.99 | 39.55 | 0 | 40.97 | 37.99 | 5.91M |
| January 12, 2026 | 35.78 | 37.61 | 0 | 38.3 | 35.78 | 5.81M |
| January 09, 2026 | 32.94 | 35.45 | 0 | 35.67 | 32.72 | 5.24M |
| January 08, 2026 | 31.81 | 32.35 | 0 | 32.82 | 31.81 | 1.55M |
| January 07, 2026 | 31.93 | 32 | 0 | 32.55 | 31.8 | 1.31M |
| January 06, 2026 | 32.29 | 32.12 | 0 | 33 | 31.86 | 2.18M |
| January 05, 2026 | 29.96 | 32.08 | 0 | 32.55 | 29.94 | 3.18M |
| December 31, 2025 | 30 | 30.1 | 0 | 30.25 | 29.74 | 564,137 |
| December 30, 2025 | 30.1 | 30.02 | 0 | 30.29 | 29.78 | 733,399 |
| December 29, 2025 | 30.15 | 29.99 | 0 | 30.15 | 29.85 | 446,083 |
| December 26, 2025 | 30.34 | 30.1 | 0 | 30.45 | 30 | 904,668 |
| December 25, 2025 | 29.91 | 30.37 | 0 | 30.39 | 29.77 | 711,359 |
| December 24, 2025 | 30.29 | 30.01 | 0 | 30.29 | 29.78 | 966,978 |
| December 23, 2025 | 30.48 | 30.12 | 0 | 30.5 | 29.9 | 592,785 |
| December 22, 2025 | 30.51 | 30.49 | 0 | 31.29 | 30.41 | 1.25M |
| December 19, 2025 | 30.45 | 30.55 | 0 | 30.74 | 30.14 | 629,226 |
| December 18, 2025 | 29.38 | 30.24 | 0 | 30.45 | 29.38 | 774,399 |
| December 17, 2025 | 29.29 | 29.83 | 0 | 29.86 | 29.1 | 669,083 |
| December 16, 2025 | 29.84 | 29.41 | 0 | 30.18 | 29.38 | 727,030 |
| December 15, 2025 | 29.58 | 29.82 | 0 | 30.18 | 29.4 | 751,295 |
| December 12, 2025 | 29.76 | 29.58 | 0 | 29.98 | 29.51 | 538,260 |
| December 11, 2025 | 30.17 | 29.65 | 0 | 30.27 | 29.64 | 842,322 |
| December 10, 2025 | 30.56 | 30.17 | 0 | 30.56 | 29.94 | 520,983 |