Allgens Medical Technology Co. Ltd. - 688613.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.72	21.5	21.5	21.65	19.39	8.74M
September 04, 2025	19.76	19.69	19.69	20.59	19.43	4.52M
September 03, 2025	19.8	19.79	19.79	20.33	19.68	2.39M
September 02, 2025	20.42	20.04	20.04	20.68	19.41	4.94M
September 01, 2025	19.98	20.6	20.6	20.97	19.86	6.19M
August 29, 2025	19.9	20	20	20.67	19.85	3.66M
August 28, 2025	19.7	20.01	20.01	20.18	19.15	5.42M
August 27, 2025	20.56	19.86	19.86	20.77	19.8	5.11M
August 26, 2025	20.76	20.65	20.65	21.02	20.5	4.1M
August 25, 2025	21	20.68	20.68	21.26	20.48	4.92M
August 22, 2025	21.44	20.92	20.92	21.44	20.76	3.42M
August 21, 2025	21.39	21.2	21.2	21.88	21	3.43M
August 20, 2025	21.59	21.3	21.3	21.73	21.05	3.71M
August 19, 2025	22.13	21.55	21.55	22.13	21.48	5.04M
August 18, 2025	20.9	22.06	22.06	22.14	20.78	7.07M
August 15, 2025	20.4	20.82	20.82	21	20.31	3.85M
August 14, 2025	21.03	20.27	20.27	21.17	20.16	5.06M
August 13, 2025	20.76	21.04	21.04	21.1	20.61	4.29M
August 12, 2025	20.97	20.76	20.76	21.45	20.65	5.22M
August 11, 2025	20.4	20.95	20.95	21.2	20.38	5.43M
August 08, 2025	19.82	20.26	20.26	20.7	19.51	6.75M
August 07, 2025	19.91	19.82	19.82	20.44	19.72	3.96M
August 06, 2025	19.87	19.9	19.9	20.05	19.67	3.37M
August 05, 2025	19.98	19.86	19.86	20.17	19.56	4.43M
August 04, 2025	19.24	19.76	19.76	19.85	18.8	5.64M
August 01, 2025	19.36	19.25	19.25	19.6	19.01	4.63M
July 31, 2025	19.19	19.32	19.32	20.11	19.05	6.86M
July 30, 2025	19.65	19.23	19.23	19.75	19	4.03M
July 29, 2025	19.86	19.76	19.76	19.9	19.35	4.01M
July 28, 2025	19.7	19.52	19.52	19.8	19.37	6.47M
July 25, 2025	18.99	19.77	19.77	20.2	18.81	9.96M
July 24, 2025	18.69	18.82	18.82	19.04	18.6	3.89M
July 23, 2025	18.81	18.66	18.66	19.21	18.59	3.39M
July 22, 2025	19.04	18.91	18.91	20.36	18.9	6.75M
July 21, 2025	18.77	19.03	19.03	19.16	18.76	2.61M
July 18, 2025	18.85	18.76	18.76	18.86	18.33	2.7M
July 17, 2025	18.59	18.69	18.69	18.9	18.45	2.02M
July 16, 2025	18.36	18.52	18.52	18.59	18.33	1.67M
July 15, 2025	18.68	18.39	18.39	18.73	18.15	2.14M
July 14, 2025	18.39	18.6	18.6	18.73	18.02	2.75M
July 11, 2025	17.91	18.31	18.31	18.41	17.91	2.48M
July 10, 2025	17.87	17.99	17.99	18.09	17.7	1.59M
July 09, 2025	18.33	17.93	17.93	18.4	17.89	3.32M
July 08, 2025	18.19	18.34	18.34	18.39	18.01	1.49M
July 07, 2025	18.3	18.16	18.16	18.77	18.11	2.19M
July 04, 2025	18.61	18.27	18.27	18.78	18.25	2.35M
July 03, 2025	18.71	18.61	18.61	18.88	18.46	1.52M
July 02, 2025	18.89	18.56	18.56	18.98	18.32	2.05M
July 01, 2025	19.11	18.88	18.88	19.53	18.84	2.52M
June 30, 2025	18.35	19.12	19.12	19.55	18.21	4.5M
June 27, 2025	18.15	18.21	18.21	18.4	18.01	1.61M
June 26, 2025	18.5	18.13	18.13	18.5	17.99	2.27M
June 25, 2025	18.88	18.5	18.5	18.88	18.24	2.24M
June 24, 2025	18.63	18.51	18.51	18.63	18.35	1.8M
June 23, 2025	18.13	18.4	18.4	18.56	18.12	1.78M
June 20, 2025	18.08	18.24	18.24	18.33	17.95	1.55M
June 19, 2025	18.78	18.16	18.16	18.78	18.06	2.82M
June 18, 2025	19.2	18.78	18.78	19.24	18.5	3.64M
June 17, 2025	20.42	19.27	19.27	20.75	19.15	5.46M
June 16, 2025	20.04	20.3	20.3	20.65	19.97	2.88M

Allgens Medical Technology Co. Ltd. (688613.SS) SHH