Well Lead Medical Co., Ltd. (603309.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

12.82

+0.10

(+0.79%)

At close: 03:00PM CST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	12.67	13.10	12.64	12.82	12.82	6,770,797
07 May 2024	12.96	13.06	12.56	12.72	12.72	5,585,700
06 May 2024	12.59	12.74	12.39	12.55	12.55	5,923,703
30 Apr 2024	12.30	12.44	12.18	12.30	12.30	3,174,627
29 Apr 2024	12.09	12.66	12.04	12.23	12.23	6,536,860
26 Apr 2024	12.12	12.16	11.91	12.07	12.07	4,349,645
25 Apr 2024	12.10	12.26	12.00	12.12	12.12	4,894,800
24 Apr 2024	11.87	12.25	11.73	12.23	12.23	7,407,128
23 Apr 2024	11.50	12.01	11.42	11.90	11.90	8,753,941
22 Apr 2024	11.65	11.90	11.26	11.60	11.60	12,664,833
19 Apr 2024	10.65	11.62	10.65	11.62	11.62	4,389,489
18 Apr 2024	10.42	10.67	10.13	10.56	10.56	2,959,841
17 Apr 2024	9.84	10.35	9.84	10.34	10.34	3,454,455
16 Apr 2024	10.33	10.33	9.56	9.77	9.77	5,197,849
15 Apr 2024	10.65	10.76	10.21	10.31	10.31	4,286,506
12 Apr 2024	10.72	10.86	10.64	10.67	10.67	2,026,210
11 Apr 2024	10.88	10.94	10.73	10.76	10.76	2,939,950
10 Apr 2024	11.14	11.18	10.75	10.86	10.86	2,150,293
09 Apr 2024	10.73	11.16	10.71	11.15	11.15	2,770,150
08 Apr 2024	11.21	11.21	10.73	10.74	10.74	2,967,918
03 Apr 2024	11.22	11.29	11.13	11.26	11.26	2,415,278
02 Apr 2024	11.25	11.25	11.09	11.20	11.20	2,435,006
01 Apr 2024	10.85	11.24	10.85	11.24	11.24	3,003,023
29 Mar 2024	10.65	10.74	10.48	10.81	10.81	1,981,305
28 Mar 2024	10.62	10.87	10.58	10.66	10.66	4,485,800
27 Mar 2024	10.80	10.91	10.65	10.66	10.66	3,342,100
26 Mar 2024	11.13	11.15	10.64	10.81	10.81	4,542,308
25 Mar 2024	11.43	11.52	11.11	11.12	11.12	4,677,200
22 Mar 2024	11.83	11.83	11.40	11.48	11.48	3,632,577
21 Mar 2024	11.97	12.07	11.77	11.84	11.84	2,785,370
20 Mar 2024	11.88	12.12	11.82	11.96	11.96	3,094,960
19 Mar 2024	11.97	12.03	11.77	11.88	11.88	3,062,348
18 Mar 2024	11.80	11.94	11.60	11.93	11.93	3,525,140
15 Mar 2024	11.49	11.71	11.47	11.71	11.71	2,634,910
14 Mar 2024	11.70	11.87	11.46	11.58	11.58	3,687,722
13 Mar 2024	11.77	11.80	11.56	11.74	11.74	2,916,932
12 Mar 2024	11.45	11.84	11.40	11.77	11.77	6,570,910
11 Mar 2024	11.01	11.37	10.96	11.36	11.36	3,193,032
08 Mar 2024	10.78	11.13	10.73	11.03	11.03	3,490,150
07 Mar 2024	11.06	11.17	10.75	10.78	10.78	4,358,100
06 Mar 2024	11.16	11.22	10.89	11.01	11.01	4,651,017
05 Mar 2024	11.48	11.48	11.11	11.13	11.13	3,030,530
04 Mar 2024	11.35	11.60	11.28	11.44	11.44	4,165,278
01 Mar 2024	11.34	11.50	11.06	11.41	11.41	4,940,910
29 Feb 2024	11.18	11.45	11.02	11.45	11.45	7,272,792
28 Feb 2024	11.79	12.15	11.25	11.27	11.27	6,172,445
27 Feb 2024	11.60	11.87	11.45	11.86	11.86	3,943,790
26 Feb 2024	11.35	11.96	11.35	11.68	11.68	6,902,569
23 Feb 2024	11.42	11.48	11.01	11.34	11.34	4,253,615
22 Feb 2024	11.21	11.45	11.14	11.34	11.34	2,690,740
21 Feb 2024	11.02	11.55	10.96	11.17	11.17	5,393,208
20 Feb 2024	11.25	11.54	11.00	11.06	11.06	4,904,933
19 Feb 2024	11.01	11.85	11.01	11.40	11.40	9,308,427
08 Feb 2024	9.88	10.77	9.86	10.77	10.77	7,469,110
07 Feb 2024	10.16	10.82	9.58	9.79	9.79	7,598,941
06 Feb 2024	8.83	10.16	8.52	10.15	10.15	8,800,488
05 Feb 2024	10.24	10.24	9.24	9.24	9.24	6,354,342
02 Feb 2024	10.99	11.04	9.95	10.27	10.27	5,308,740
01 Feb 2024	10.61	11.19	10.50	10.92	10.92	4,803,920
31 Jan 2024	11.61	11.66	10.78	10.82	10.82	4,481,690
30 Jan 2024	12.00	12.00	11.50	11.56	11.56	3,068,010
29 Jan 2024	12.36	12.54	12.01	12.02	12.02	3,561,235
26 Jan 2024	12.75	12.85	12.30	12.44	12.44	4,629,700
25 Jan 2024	11.80	12.88	11.74	12.80	12.80	5,013,110
24 Jan 2024	11.88	12.02	11.38	11.87	11.87	4,110,520
23 Jan 2024	11.79	12.00	11.60	11.91	11.91	4,374,160
22 Jan 2024	12.92	12.93	11.74	11.78	11.78	5,720,437
19 Jan 2024	13.30	13.31	12.88	12.94	12.94	2,638,560
18 Jan 2024	13.10	13.34	12.78	13.29	13.29	3,378,890
17 Jan 2024	13.47	13.60	13.08	13.10	13.10	3,144,060
16 Jan 2024	13.82	13.82	13.39	13.51	13.51	2,255,132
15 Jan 2024	13.60	13.92	13.52	13.67	13.67	2,560,340
12 Jan 2024	13.71	13.84	13.35	13.60	13.60	4,180,428
11 Jan 2024	13.33	13.83	13.33	13.80	13.80	2,481,930
10 Jan 2024	13.56	13.72	13.30	13.45	13.45	2,003,590
09 Jan 2024	13.40	13.84	13.40	13.60	13.60	2,405,022
08 Jan 2024	13.56	13.73	13.38	13.40	13.40	2,379,230
05 Jan 2024	14.15	14.17	13.53	13.63	13.63	2,889,700
04 Jan 2024	14.35	14.38	13.98	14.11	14.11	2,629,180
03 Jan 2024	14.21	14.56	14.20	14.29	14.29	2,826,748
02 Jan 2024	14.30	14.37	14.05	14.25	14.25	3,162,830
29 Dec 2023	13.95	14.43	13.88	14.23	14.23	2,995,428
28 Dec 2023	13.49	14.01	13.42	13.91	13.91	3,510,628
27 Dec 2023	13.45	13.66	13.38	13.52	13.52	3,722,960
26 Dec 2023	14.17	14.21	13.28	13.47	13.47	4,994,090
25 Dec 2023	13.73	14.76	13.70	14.11	14.11	7,122,124
22 Dec 2023	14.01	14.01	13.59	13.61	13.61	2,169,402
21 Dec 2023	13.61	14.06	13.39	13.93	13.93	3,591,030
20 Dec 2023	13.82	14.01	13.61	13.62	13.62	3,060,100
19 Dec 2023	14.07	14.13	13.61	13.72	13.72	4,577,066
18 Dec 2023	14.21	14.30	13.95	14.06	14.06	4,122,640
15 Dec 2023	14.47	14.47	14.20	14.25	14.25	2,111,930
14 Dec 2023	14.72	14.78	14.30	14.32	14.32	2,276,992
13 Dec 2023	14.60	14.81	14.58	14.58	14.58	3,455,275
12 Dec 2023	14.86	14.86	14.55	14.65	14.65	3,130,400
11 Dec 2023	14.20	14.78	14.17	14.76	14.76	4,680,500
08 Dec 2023	14.54	14.60	14.32	14.33	14.33	3,818,990
07 Dec 2023	14.27	14.57	13.98	14.51	14.51	6,833,160
06 Dec 2023	14.32	14.45	13.99	14.26	14.26	6,728,930
05 Dec 2023	14.76	14.85	14.37	14.37	14.37	5,519,963
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.6003-0.0002(-0.04%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL79.09+0.71(+0.91%)

GOLD2,326.50+2.30(+0.10%)

Well Lead Medical Co., Ltd. (603309.SS)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.6003
-0.0002(-0.04%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
79.09
+0.71(+0.91%)

GOLD
2,326.50
+2.30(+0.10%)