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

Currency In CNY

688607.SS Historical Return

If you invested ¥1000 in CareRay Digital Medical Technology Co., Ltd. (688607.SS) since IPO date, it would be worth ¥449.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,026.47, while ¥1000 invested 1 year ago would be worth ¥1,241. This corresponds to total returns of -55.05%, 2.65%, 24.1%, respectively, with annualized returns of -12.92%, 0.52%, 24.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688607.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	38.11	37.23	37.23	38.11	36.82	897,034
November 10, 2026	36.44	37.36	37.36	37.47	36.14	988,596
November 09, 2026	38.98	35.9	35.9	38.98	35.73	1.34M
November 06, 2026	34.29	36.25	36.25	37.33	34.26	1.83M
November 05, 2026	34.34	36.02	36.02	37.48	34.33	2.3M
November 04, 2026	33.46	34.66	34.66	34.88	32.33	2.16M
November 03, 2026	34.16	33.06	33.06	35.35	32.88	2.55M
November 02, 2026	32.66	33.81	33.81	34.15	31.35	1.96M
October 30, 2026	32.65	32.66	32.66	35.55	31.88	1.88M
October 29, 2026	34.18	32.95	32.95	34.38	32.66	1.84M
October 28, 2026	30.94	34.18	34.18	34.48	30.94	2.18M
October 27, 2026	32.59	31	31	33.3	30.98	1.18M
October 26, 2026	34.49	32.69	32.69	34.9	32.63	1.18M
October 23, 2026	31.2	33.89	33.89	34.1	30.51	1.81M
October 22, 2026	32.97	31.86	31.86	33.46	31.77	860,419
October 21, 2026	32.58	33.04	33.04	34.6	32.58	852,613
October 20, 2026	32.87	33.14	33.14	33.98	32.51	953,876
October 19, 2026	32.88	32.71	32.71	33.87	31.7	1.14M
October 16, 2026	34.24	33.4	33.4	35.18	33.22	1.01M
October 15, 2026	33.99	34.02	34.02	34.7	33.4	1.37M
October 14, 2026	33.94	34.28	34.28	36.14	33.94	1.4M
October 13, 2026	35.51	34.96	34.96	35.98	33.34	1.93M
October 12, 2026	36.25	35.44	35.44	37.83	34.08	2.89M
October 09, 2026	35.47	36.4	36.4	36.4	33.55	1.92M
October 08, 2026	36.58	35.24	35.24	37.27	34.5	1.41M
September 30, 2026	36.26	35.55	35.55	36.71	35.48	1.06M
September 29, 2026	35.91	36.03	36.03	37.29	35.32	1.62M
September 28, 2026	38	35.41	35.41	38	35.01	1.58M
September 24, 2026	39.15	37.96	37.96	39.15	37.88	652,357
September 23, 2026	39.63	38.99	38.99	39.63	38.57	893,702
September 22, 2026	39.77	39.13	39.13	40.59	39.01	878,511
September 21, 2026	39.73	39.05	39.05	40.37	39.05	1.09M
September 18, 2026	38.74	39.73	39.73	39.95	38.58	1.03M
September 17, 2026	38.84	38.56	38.56	39.42	38.16	726,028
September 16, 2026	38.21	38.88	38.88	39.13	37.74	802,897
September 15, 2026	39.3	38.44	38.44	39.3	37.67	901,991
September 11, 2026	38.7	37.51	37.51	39.16	36.66	1.09M
September 10, 2026	39.99	39.16	39.16	40.06	39	598,497
September 09, 2026	40.78	39.99	39.99	40.88	39.61	1.09M
September 08, 2026	40.05	40.62	40.62	41.3	39.1	1.49M
September 07, 2026	38.36	40.03	40.03	40.2	38.36	1.62M
September 04, 2026	40.24	38.67	38.67	41.3	38.26	1.52M
September 03, 2026	39.91	40.01	40.01	40.8	39.72	1.02M
September 02, 2026	40.71	39.91	39.91	40.96	39.72	1.18M
September 01, 2026	41.68	40.88	40.88	43.2	40.04	2.23M
August 31, 2026	41.19	41.22	41.22	41.5	39.8	1.8M
August 28, 2026	41.41	41.3	41.3	42.97	41.1	1.79M
August 27, 2026	40.22	40.91	40.91	41.3	39.5	1.53M
August 26, 2026	41.31	40.38	40.38	41.39	39.92	1.4M
August 25, 2026	41.38	41.13	41.13	41.76	38.87	1.09M
August 24, 2026	43.05	41.26	41.26	43.67	40.5	1.3M
August 21, 2026	43.97	42.88	42.88	43.97	41.23	1.05M
August 20, 2026	42.11	43.13	43.13	44.6	41.68	1.66M
August 19, 2026	44	41.51	41.51	44.23	41.43	1.94M
August 18, 2026	46.3	44.1	44.1	46.9	43.67	1.68M
August 17, 2026	45.52	45.87	45.87	46.3	43	2.6M
August 14, 2026	46	45.98	45.98	46.78	45.02	1.76M
August 13, 2026	49.1	45.66	45.66	49.59	45.5	2.32M
August 12, 2026	47.31	49.1	49.1	49.85	47.17	1.6M
August 11, 2026	47	47.6	47.6	48.75	46.81	1.61M