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

55.67

-0.21(-0.38%)

Updated at June 02 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 ¥672.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,098.68, while ¥1000 invested 1 year ago would be worth ¥3,018.98. This corresponds to total returns of -32.78%, 9.87%, 201.9%, respectively, with annualized returns of -7.18%, 1.9%, 201.9%.

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
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
May 06, 2026	66.36	69	69	69.88	65.51	2.82M
April 30, 2026	64	66.03	66.03	66.5	62.3	1.92M
April 29, 2026	63.06	62.83	62.83	65.35	62.67	1.21M
April 28, 2026	64.02	63.46	63.46	65.94	62	1.94M
April 27, 2026	66.95	65.67	65.67	67.9	64.24	2.31M
April 24, 2026	67.5	67.63	67.63	68.01	65.11	1.69M
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