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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 20, 2026	52.82	53.8	53.8	54.8	51.88	5.75M
January 19, 2026	52.02	51.89	51.89	54.15	51	6.85M
January 16, 2026	55	51	51	55.8	49.88	8.07M
January 15, 2026	56.68	55.8	55.8	58.84	54.68	8.81M
January 14, 2026	56.8	57.81	57.81	60.98	54.46	15M
January 13, 2026	64.79	56	56	64.79	53.99	19.13M
January 12, 2026	50.05	53.99	53.99	53.99	50.05	15.43M
January 09, 2026	47	44.99	44.99	50.88	43.27	7.34M
January 08, 2026	44.12	45.8	45.8	46	42.99	2.99M
January 07, 2026	43.15	44.62	44.62	46.08	43.15	2.79M
January 06, 2026	45	43.2	43.2	45	43.02	2.1M
January 05, 2026	42.34	44.49	44.49	44.5	42.25	2.42M
December 31, 2025	43.43	42.8	42.8	44.99	41.88	2.08M
December 30, 2025	45.49	43.5	43.5	45.7	42.22	3.69M
December 29, 2025	42.71	45.8	45.8	46.16	42	4.02M
December 26, 2025	44.04	42.71	42.71	44.5	41.67	2.39M
December 25, 2025	43	44.13	44.13	44.71	42.24	2.38M
December 24, 2025	43	42.69	42.69	44.4	41.03	2.71M
December 23, 2025	43.86	43.58	43.58	44.49	42.79	2.07M
December 22, 2025	44.49	43	43	44.56	42.45	3.89M
December 19, 2025	41.59	44.9	44.9	45.2	41.29	4.57M
December 18, 2025	40.39	41.82	41.82	44.44	40.39	4.77M
December 17, 2025	40.56	40.93	40.93	41.47	38.64	3.33M
December 16, 2025	39.99	40.2	40.2	40.81	39	3.98M
December 15, 2025	37.14	39.99	39.99	40.36	36.5	5.19M
December 12, 2025	34.49	37.05	37.05	37.25	33.9	3.55M
December 11, 2025	34.59	33.62	33.62	34.71	33.33	2M
December 10, 2025	34.39	34.59	34.59	34.66	33.72	1.85M
December 09, 2025	36.4	34.39	34.39	36.54	33.57	5.16M
December 08, 2025	35.73	36.41	36.41	37.25	35.34	3.67M
December 05, 2025	33.45	35.8	35.8	35.84	33.05	3.14M
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

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