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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.5	33.45	33.45	34.66	32.62	1.99M
December 03, 2025	33.55	33.26	33.26	34.8	33	2.5M
December 02, 2025	33.08	33.42	33.42	33.75	32.04	3.3M
December 01, 2025	31.73	32.93	32.93	34.44	31.73	5.92M
November 28, 2025	30.7	31.34	31.34	31.7	30.2	2.26M
November 27, 2025	30.07	30.75	30.75	30.8	29.5	1.32M
November 26, 2025	30.07	30	30	30.37	29.77	969,627
November 25, 2025	29.38	29.89	29.89	30.65	29.38	1.81M
November 24, 2025	28.4	29.5	29.5	29.93	28.36	2.14M
November 21, 2025	28.77	28.45	28.45	29.18	28	2.74M
November 20, 2025	30.18	29.08	29.08	31.27	29	2.38M
November 19, 2025	29.58	30.02	30.02	30.72	29.25	1.87M
November 18, 2025	29.21	29.22	29.22	29.78	28.9	881,048
November 17, 2025	29.77	29.21	29.21	30.05	28.9	1.06M
November 14, 2025	30	29.5	29.5	30.49	29.41	1.47M
November 13, 2025	29.91	30.23	30.23	30.5	29.7	1.7M
November 12, 2025	31.1	30	30	31.57	29.91	1.91M
November 11, 2025	30.6	31.16	31.16	32.07	30.43	3.84M
November 10, 2025	30.1	30.45	30.45	30.88	29.5	1.74M
November 07, 2025	30.08	29.99	29.99	30.19	29.45	1.29M
November 06, 2025	28.93	29.81	29.81	30.15	28.86	1.71M
November 05, 2025	29.61	28.93	28.93	29.91	28.63	1.55M
November 04, 2025	29.78	29.06	29.06	29.99	28.8	2.26M
November 03, 2025	29.7	30.09	30.09	31.38	29.7	2.88M
October 31, 2025	28.52	29.46	29.46	29.98	28.36	3.12M
October 30, 2025	28.5	28.4	28.4	28.9	27.92	2.14M
October 29, 2025	28.12	28.6	28.6	29.43	27.62	3.24M
October 28, 2025	27.8	27.85	27.85	29.27	27.28	2.83M
October 27, 2025	27.6	27.3	27.3	28.02	26.85	1.56M
October 24, 2025	27.64	27.33	27.33	28.46	27.17	1.81M
October 23, 2025	27.82	27.51	27.51	27.86	26.9	1.89M
October 22, 2025	28.07	27.9	27.9	28.27	27.5	1.65M
October 21, 2025	27.9	28.06	28.06	28.51	27.64	1.72M
October 20, 2025	27.38	27.9	27.9	27.97	26.03	2.57M
October 17, 2025	27.86	27.06	27.06	28.25	26.65	2.44M
October 16, 2025	26.8	27.59	27.59	29.06	26.41	5.64M
October 15, 2025	26.03	26.42	26.42	26.79	26.03	1.65M
October 14, 2025	26.57	26.11	26.11	27.26	25.8	1.82M
October 13, 2025	26.4	26.57	26.57	27.47	26.4	2.57M
October 10, 2025	28.26	27.85	27.85	28.66	27.65	1.87M
October 09, 2025	27.6	28.45	28.45	28.49	27.04	3.11M
September 30, 2025	27.46	27.47	27.47	28.02	27.06	2.32M
September 29, 2025	29.36	27.31	27.31	29.36	26.23	4.33M
September 26, 2025	29.12	29.29	29.29	31.15	28.85	3.02M
September 25, 2025	31.39	29.4	29.4	31.39	29.12	3.64M
September 24, 2025	31.19	31.57	31.57	31.66	30.7	1.98M
September 23, 2025	31.8	31.29	31.29	32.19	30.58	3.64M
September 22, 2025	29.35	31.73	31.73	32.18	29	5.95M
September 19, 2025	28.98	28.81	28.81	28.98	28	1.74M
September 18, 2025	29.18	28.47	28.47	29.5	28.2	2.67M
September 17, 2025	29.31	29.08	29.08	30.94	28.53	5.36M
September 16, 2025	29.79	29.3	29.3	29.79	28.98	1.56M
September 15, 2025	29.4	29.33	29.33	29.82	28.91	1.66M
September 12, 2025	28.9	29.34	29.34	29.96	28.6	2.9M
September 11, 2025	29	28.93	28.93	29.65	28.49	1.86M
September 10, 2025	30.35	29.18	29.18	30.35	28.72	2.57M
September 09, 2025	30.27	30.19	30.19	31.1	29.9	2.33M
September 08, 2025	30.77	30.29	30.29	30.89	29.66	2.68M
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

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