CareRay Digital Medical Technology Co., Ltd. - 688607.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.9	30.77	30.77	30.85	29.7	2.5M
September 04, 2025	31.5	29.91	29.91	31.68	29.34	2.8M
September 03, 2025	31.94	31.1	31.1	32.4	30.6	3.31M
September 02, 2025	35.11	31.85	31.85	35.11	31.48	4.05M
September 01, 2025	33.36	33.56	33.56	34.92	32.22	6.13M
August 29, 2025	30.74	32.12	32.12	33.2	30.74	4.43M
August 28, 2025	30.01	30.9	30.9	31.28	29.8	5.05M
August 27, 2025	29.28	30.1	30.1	31.97	29.17	7.3M
August 26, 2025	29.25	29.3	29.3	29.95	28.91	3M
August 25, 2025	28.89	29.33	29.33	30.35	28.55	5.18M
August 22, 2025	29.14	28.91	28.91	29.66	28.79	1.99M
August 21, 2025	29.8	29.23	29.23	30.37	28.9	2.53M
August 20, 2025	29.55	29.43	29.43	29.84	29	2.48M
August 19, 2025	29.87	29.55	29.55	30.22	29.41	3.5M
August 18, 2025	32.14	29.87	29.87	32.5	29.5	7.52M
August 15, 2025	31.26	32.13	32.13	32.75	31.1	5.04M
August 14, 2025	31.15	30.95	30.95	31.43	30.23	4.02M
August 13, 2025	30.5	30.6	30.6	31.6	30.47	3.18M
August 12, 2025	30.96	30.65	30.65	31.64	29.51	5.88M
August 11, 2025	32	31.18	31.18	34.43	31	8.11M
August 08, 2025	30.54	31.08	31.08	31.28	30.08	2.56M
August 07, 2025	31.21	30.55	30.55	31.88	30.27	4.4M
August 06, 2025	32.07	31.5	31.5	32.79	31.09	4.55M
August 05, 2025	31.8	32.1	32.1	33.89	31.24	5.99M
August 04, 2025	29.88	32	32	32.49	28.88	6.49M
August 01, 2025	29.95	29.95	29.95	30.45	29.34	3.69M
July 31, 2025	28.7	29.9	29.9	30.39	28.36	5.71M
July 30, 2025	27.85	28.7	28.7	29.36	26.01	5.94M
July 29, 2025	28.74	27.93	27.93	28.76	27.6	5.45M
July 28, 2025	29.03	28.69	28.69	29.22	27.51	5.07M
July 25, 2025	27.3	28.95	28.95	29.73	27.02	10.66M
July 24, 2025	25.43	27.34	27.34	27.36	25.4	5.54M
July 23, 2025	24.15	25.5	25.5	26.16	23.56	4.99M
July 22, 2025	23.96	24.27	24.27	24.67	23.4	4.12M
July 21, 2025	23.69	23.89	23.89	24.3	23.33	4.61M
July 18, 2025	21.58	23.59	23.59	23.97	21.2	5.68M
July 17, 2025	22.58	21.44	21.44	22.58	21.32	1.83M
July 16, 2025	21.38	21.55	21.55	21.59	20.71	2.98M
July 15, 2025	20.68	21.23	21.23	22	20.3	6.12M
July 14, 2025	19.03	20.2	20.2	20.47	18.83	3.48M
July 11, 2025	18.8	19.03	19.03	19.15	18.5	1.47M
July 10, 2025	18.77	18.7	18.7	18.8	18.46	884,214
July 09, 2025	18.84	18.68	18.68	18.89	18.51	752,635
July 08, 2025	18.69	18.82	18.82	18.87	18.51	939,657
July 07, 2025	18.79	18.6	18.6	18.87	18.43	917,263
July 04, 2025	18.86	18.58	18.58	18.98	18.58	993,685
July 03, 2025	18.9	18.78	18.78	19.01	18.66	1.22M
July 02, 2025	19.35	18.83	18.83	19.35	18.64	1.41M
July 01, 2025	18.84	18.97	18.97	19.48	18.76	1.23M
June 30, 2025	18.68	18.75	18.75	18.87	18.39	1.56M
June 27, 2025	18.63	18.6	18.6	18.78	18.36	658,958
June 26, 2025	18.5	18.54	18.54	18.78	18.32	1.01M
June 25, 2025	18.77	18.5	18.5	18.93	18.38	1.17M
June 24, 2025	18.47	18.77	18.77	18.87	18.47	1.13M
June 23, 2025	17.53	18.6	18.6	18.78	17.38	2.1M
June 20, 2025	17.7	17.39	17.39	17.98	17.37	853,708
June 19, 2025	18.3	17.62	17.62	18.53	17.53	1.35M
June 18, 2025	18.56	18.27	18.27	18.6	18.03	953,942
June 17, 2025	18.73	18.48	18.48	18.94	18.31	1.37M
June 16, 2025	19	18.64	18.64	19.1	18.52	1.69M

CareRay Digital Medical Technology Co., Ltd. (688607.SS) SHH