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

68.56

-1.73(-2.46%)

Updated at April 23 03:00PM

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 ¥827.82 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,745.86, while ¥1000 invested 1 year ago would be worth ¥4,049.62. This corresponds to total returns of -17.22%, 74.59%, 304.96%, respectively, with annualized returns of -3.55%, 11.8%, 304.96%.

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
April 23, 2026	70.29	68.56	68.56	70.7	67.7	2.01M
April 22, 2026	66.81	70.29	70.29	70.95	66.81	3.1M
April 21, 2026	68.84	66.94	66.94	70.69	65.88	2.62M
April 20, 2026	65.1	69	69	69.29	64.75	3.36M
April 17, 2026	65	65.66	65.66	68.7	64.94	2.42M
April 16, 2026	62.29	65.6	65.6	66	59.8	4.8M
April 15, 2026	64	62.3	62.3	64	60.01	3.74M
April 14, 2026	65.1	64.09	64.09	66.09	62.89	2.21M
April 13, 2026	64.98	64.9	64.9	67.02	64.4	2.09M
April 10, 2026	64.42	64.35	64.35	66.2	62.89	2.17M
April 09, 2026	63.52	64.42	64.42	65.6	62.8	2.77M
April 08, 2026	60.93	63.71	63.71	63.73	60.31	2.69M
April 07, 2026	61.6	59.71	59.71	62.5	59.11	2.29M
April 03, 2026	62.68	61.39	61.39	64.26	61.23	2.42M
April 02, 2026	62.3	63.19	63.19	64.66	61.47	2.76M
April 01, 2026	60.79	63.13	63.13	63.33	59.21	3.15M
March 31, 2026	62.49	59.48	59.48	62.49	58.5	2.41M
March 30, 2026	57.1	61.99	61.99	62.49	56.52	3.5M
March 27, 2026	54.4	57.42	57.42	58.5	52.83	3.08M
March 26, 2026	54.23	54.7	54.7	54.99	52.91	1.54M
March 25, 2026	54.15	54.35	54.35	55.48	53.36	1.41M
March 24, 2026	49.55	53.35	53.35	53.6	49.55	2.86M
March 23, 2026	52	49	49	52.11	48.64	2.77M
March 20, 2026	54.3	52.31	52.31	54.52	52.25	1.44M
March 19, 2026	53.93	52.49	52.49	54.7	52.14	1.18M
March 18, 2026	56.24	54.5	54.5	56.24	53.22	2.05M
March 17, 2026	57	55.67	55.67	57	54.06	1.79M
March 16, 2026	55.04	55.28	55.28	56.7	52.5	1.55M
March 13, 2026	55.93	54.5	54.5	56.71	54.07	1.49M
March 12, 2026	56.1	55.55	55.55	58.8	55.5	2.6M
March 11, 2026	56.23	55.77	55.77	57.92	55.38	1.83M
March 10, 2026	52.76	55.25	56.2	55.53	52.61	1.16M
March 09, 2026	55.55	52.36	52.36	55.55	51.68	2.73M
March 06, 2026	55.84	56.49	56.49	57.18	54.22	2.22M
March 05, 2026	53.04	55.2	55.2	57.5	53	3.31M
March 04, 2026	50.75	49.89	51.51	51.46	49.04	1.57M
March 03, 2026	54.88	52.09	52.09	55.02	52.02	2.34M
March 02, 2026	52	54.33	54.33	55.04	50	3.18M
February 27, 2026	51.38	53.2	53.2	53.48	50.5	1.8M
February 26, 2026	51.65	51.38	51.38	52.2	50.11	1.53M
February 25, 2026	51	51.18	51.18	52.57	50.44	1.74M
February 24, 2026	52.2	51.09	51.09	54.5	50.9	2.08M
February 13, 2026	51.06	52.03	52.03	53.3	50.23	1.91M
February 12, 2026	53.23	51.11	51.11	53.9	50.5	3.62M
February 11, 2026	53.18	52.5	52.5	54.78	52.5	1.72M
February 10, 2026	54.47	53.75	53.75	54.77	52.5	2.24M
February 09, 2026	56	54.3	54.3	58.16	52.7	4.37M
February 06, 2026	58	55.5	55.5	58	55.2	3.43M
February 05, 2026	56.7	56.8	56.8	57.91	55.47	2.03M
February 04, 2026	59.99	57.8	57.8	60	55	4.63M
February 03, 2026	60.37	60.37	60.37	61.88	59.02	2.89M
February 02, 2026	62.91	60.2	60.2	66	58.12	4.42M
January 30, 2026	62.81	63.58	63.58	65.7	61.2	3.76M
January 29, 2026	63	62.8	62.8	67.58	61.88	3.94M
January 28, 2026	66	64.04	64.04	66	59.99	6.7M
January 27, 2026	62.02	66.99	66.99	67.66	60.8	5.11M
January 26, 2026	64.08	62.66	62.66	65.79	61	4.97M
January 23, 2026	59.7	63.99	63.99	64.2	59.1	4.15M
January 22, 2026	59.89	59.07	59.07	61	58.3	4.32M
January 21, 2026	53.95	59.67	59.67	60.32	53.55	7.62M