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 ¥467.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥903.74, while ¥1000 invested 1 year ago would be worth ¥1,208.75. This corresponds to total returns of -53.3%, -9.63%, 20.88%, respectively, with annualized returns of -12.92%, -2%, 20.88%.

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
July 31, 2026	34.71	38.68	38.68	39.66	34.27	3.47M
July 30, 2026	36.28	33.05	33.05	36.51	32.8	1.99M
July 29, 2026	36.5	36.04	36.04	36.8	35.1	2.24M
July 28, 2026	39.16	36.26	36.26	40.44	36	2.62M
July 27, 2026	34.65	39.16	39.16	39.19	34.46	3.21M
July 23, 2026	34	36.23	36.23	37	34	1.88M
July 22, 2026	39	35.39	35.39	39	34.94	1.67M
July 21, 2026	36.93	36.75	36.75	36.93	32.32	3.08M
July 20, 2026	37.07	36.44	36.44	39.73	35.73	2.77M
July 17, 2026	40.81	37.98	37.98	42.88	36	4.31M
July 16, 2026	41.64	41.53	41.53	42.82	41.01	2.1M
July 15, 2026	44.82	42.18	42.18	44.82	41.71	1.67M
July 14, 2026	46.8	42.69	42.69	46.8	41.09	2.37M
July 13, 2026	47.64	43.47	43.47	47.65	42.88	2.72M
July 10, 2026	48.05	47.72	47.72	49.32	47.68	1.64M
July 09, 2026	48.09	47.95	47.95	48.5	45.27	2.36M
July 08, 2026	47.8	48.03	48.03	50.49	47.62	2.75M
July 07, 2026	51.35	48.06	48.06	51.89	46.92	3.93M
July 06, 2026	49.48	51.5	51.5	53.18	49.13	3.27M
July 03, 2026	50.36	49.47	49.47	50.98	48.32	2.13M
July 02, 2026	50.43	50.42	50.42	52.69	49.9	3.28M
July 01, 2026	51.26	50.85	50.85	52.98	50	2.16M
June 30, 2026	55.55	51	51	55.98	50.42	3.68M
June 29, 2026	45.81	53.15	53.15	53.33	45.81	4.04M
June 26, 2026	49.84	46.7	46.7	50	45.93	2.22M
June 25, 2026	49.32	48.4	48.4	50.83	47.21	2.87M
June 24, 2026	52.73	49.4	49.4	53.33	49.31	2.02M
June 23, 2026	50.78	52.48	52.48	53.1	50.2	1.68M
June 22, 2026	54.22	51.5	51.5	54.22	50.35	2.64M
June 18, 2026	57.95	54.5	54.5	58	53.5	2.57M
June 17, 2026	58.74	57.53	57.53	60.98	57.38	1.9M
June 16, 2026	56	59.05	59.05	59.34	55.29	1.88M
June 15, 2026	53.91	55.75	55.75	56.18	53.91	1.12M
June 12, 2026	56.03	55.45	55.45	57.35	55.09	1.49M
June 11, 2026	55	55.19	55.19	56.5	53.35	1.86M
June 10, 2026	56.26	54.72	54.72	56.59	53.08	1.79M
June 09, 2026	56.6	56.25	56.25	57.65	55.01	1.42M
June 08, 2026	56	56.55	56.55	58.66	55.11	1.21M
June 05, 2026	59	58.6	58.6	60.93	58.32	1.55M
June 04, 2026	57.78	59.75	59.75	62.49	57	3.19M
June 03, 2026	55.12	57.78	57.78	61.99	54.31	3.97M
June 02, 2026	55.44	55.67	55.67	56.79	53.73	2.11M
June 01, 2026	56	55.88	55.88	59.76	55.55	1.92M
May 29, 2026	62.52	58.5	58.5	64	57.02	2.33M
May 28, 2026	60	58.88	58.88	60	54	3.24M
May 27, 2026	64.01	58.3	58.3	67.3	57.9	4.1M
May 26, 2026	64.7	64.44	64.44	65.02	61.01	3.3M
May 25, 2026	67	65.15	65.15	67.01	61.64	4.96M
May 22, 2026	64.01	67.49	67.49	67.87	64.01	3.52M
May 21, 2026	65.18	63.46	63.46	70.45	62.98	5.12M
May 20, 2026	62.32	64.6	64.6	66	61.39	2.05M
May 19, 2026	63	62.32	62.32	63.33	60.89	1.83M
May 18, 2026	62.93	62.68	62.68	63.89	61.19	1.24M
May 15, 2026	63.47	62.62	62.62	63.94	61.62	1.4M
May 14, 2026	64.18	63.66	63.66	66	63.49	1.53M
May 13, 2026	64.5	63.75	63.75	65.4	63.2	1.76M
May 12, 2026	66.31	64.28	64.28	67	63.93	2.48M
May 11, 2026	68.34	67.04	67.04	68.5	63.38	5.52M
May 08, 2026	71.61	68.6	68.6	73	68.28	2.73M
May 07, 2026	69.09	72	72	72.98	68.33	3.21M