Maider Medical Industry Equipment Co. Ltd. (688310.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.98 | 25.20 | 24.10 | 24.41 | 24.41 | 1,734,265 |
| 29 Apr 2024 | 23.70 | 25.43 | 23.70 | 25.26 | 25.26 | 2,494,530 |
| 26 Apr 2024 | 22.84 | 23.86 | 22.73 | 23.67 | 23.67 | 1,201,022 |
| 25 Apr 2024 | 23.10 | 23.36 | 22.70 | 22.84 | 22.84 | 1,123,301 |
| 24 Apr 2024 | 22.84 | 23.44 | 22.50 | 23.10 | 23.10 | 1,468,676 |
| 23 Apr 2024 | 23.99 | 23.99 | 22.03 | 22.65 | 22.65 | 2,490,306 |
| 22 Apr 2024 | 23.94 | 24.10 | 22.86 | 23.74 | 23.74 | 1,363,406 |
| 19 Apr 2024 | 24.36 | 24.54 | 23.60 | 24.19 | 24.19 | 776,765 |
| 18 Apr 2024 | 24.86 | 25.60 | 24.35 | 24.52 | 24.52 | 665,077 |
| 17 Apr 2024 | 23.70 | 25.43 | 23.70 | 24.86 | 24.86 | 1,077,880 |
| 16 Apr 2024 | 24.71 | 24.78 | 23.60 | 23.60 | 23.60 | 1,095,943 |
| 15 Apr 2024 | 26.00 | 26.50 | 24.27 | 24.80 | 24.80 | 1,405,041 |
| 12 Apr 2024 | 26.23 | 26.94 | 25.55 | 26.10 | 26.10 | 1,517,340 |
| 11 Apr 2024 | 25.35 | 26.75 | 25.32 | 26.10 | 26.10 | 2,215,016 |
| 10 Apr 2024 | 27.62 | 27.62 | 25.26 | 26.02 | 26.02 | 3,104,751 |
| 09 Apr 2024 | 27.85 | 28.18 | 27.21 | 27.59 | 27.59 | 1,459,150 |
| 08 Apr 2024 | 28.50 | 29.28 | 27.55 | 27.85 | 27.85 | 2,338,615 |
| 03 Apr 2024 | 27.47 | 29.80 | 26.72 | 29.05 | 29.05 | 4,552,394 |
| 02 Apr 2024 | 25.27 | 27.40 | 25.14 | 27.33 | 27.33 | 2,061,065 |
| 01 Apr 2024 | 24.55 | 25.40 | 24.15 | 25.27 | 25.27 | 1,106,480 |
| 29 Mar 2024 | 23.73 | 23.93 | 23.42 | 24.48 | 24.48 | 433,643 |
| 28 Mar 2024 | 22.90 | 24.42 | 22.85 | 23.81 | 23.81 | 1,705,414 |
| 27 Mar 2024 | 23.75 | 24.15 | 22.90 | 22.99 | 22.99 | 1,641,407 |
| 26 Mar 2024 | 24.35 | 24.84 | 23.05 | 23.77 | 23.77 | 2,521,698 |
| 25 Mar 2024 | 26.50 | 26.69 | 24.35 | 24.35 | 24.35 | 2,794,256 |
| 22 Mar 2024 | 27.02 | 27.40 | 26.53 | 26.53 | 26.53 | 1,450,202 |
| 21 Mar 2024 | 27.61 | 28.08 | 27.35 | 27.42 | 27.42 | 1,434,081 |
| 20 Mar 2024 | 27.85 | 28.00 | 27.45 | 27.63 | 27.63 | 621,627 |
| 19 Mar 2024 | 27.55 | 27.96 | 27.44 | 27.64 | 27.64 | 767,734 |
| 18 Mar 2024 | 27.18 | 27.65 | 26.83 | 27.61 | 27.61 | 977,799 |
| 15 Mar 2024 | 26.81 | 27.22 | 26.50 | 26.93 | 26.93 | 818,489 |
| 14 Mar 2024 | 27.55 | 27.70 | 26.67 | 27.00 | 27.00 | 843,138 |
| 13 Mar 2024 | 27.50 | 27.90 | 26.83 | 27.05 | 27.05 | 1,219,420 |
| 12 Mar 2024 | 27.05 | 28.50 | 27.05 | 27.50 | 27.50 | 1,417,501 |
| 11 Mar 2024 | 26.26 | 27.30 | 26.01 | 27.05 | 27.05 | 1,224,070 |
| 08 Mar 2024 | 25.72 | 26.49 | 25.54 | 26.26 | 26.26 | 758,031 |
| 07 Mar 2024 | 25.80 | 26.65 | 25.52 | 25.85 | 25.85 | 1,412,323 |
| 06 Mar 2024 | 25.39 | 25.81 | 24.88 | 25.65 | 25.65 | 1,064,920 |
| 05 Mar 2024 | 25.32 | 26.08 | 24.66 | 25.40 | 25.40 | 1,825,009 |
| 04 Mar 2024 | 25.03 | 26.12 | 25.03 | 25.87 | 25.87 | 2,066,458 |
| 01 Mar 2024 | 25.75 | 26.33 | 24.90 | 25.31 | 25.31 | 2,250,032 |
| 29 Feb 2024 | 24.53 | 25.87 | 24.35 | 25.75 | 25.75 | 2,502,458 |
| 28 Feb 2024 | 26.20 | 27.04 | 24.50 | 24.52 | 24.52 | 4,038,482 |
| 27 Feb 2024 | 25.60 | 26.15 | 25.16 | 26.11 | 26.11 | 2,465,004 |
| 26 Feb 2024 | 24.95 | 26.96 | 24.10 | 25.60 | 25.60 | 3,206,336 |
| 23 Feb 2024 | 23.07 | 24.75 | 22.53 | 24.17 | 24.17 | 2,830,404 |
| 22 Feb 2024 | 22.02 | 23.11 | 22.02 | 23.05 | 23.05 | 2,588,223 |
| 21 Feb 2024 | 21.40 | 23.22 | 21.20 | 22.30 | 22.30 | 2,699,486 |
| 20 Feb 2024 | 21.14 | 22.44 | 20.71 | 21.81 | 21.81 | 3,148,587 |
| 19 Feb 2024 | 20.70 | 23.09 | 20.20 | 21.29 | 21.29 | 5,529,957 |
| 08 Feb 2024 | 16.36 | 20.21 | 16.08 | 20.21 | 20.21 | 4,329,449 |
| 07 Feb 2024 | 17.69 | 18.00 | 16.19 | 16.84 | 16.84 | 3,674,442 |
| 06 Feb 2024 | 17.65 | 18.41 | 15.87 | 17.49 | 17.49 | 5,015,209 |
| 05 Feb 2024 | 20.00 | 20.16 | 17.01 | 17.65 | 17.65 | 2,868,977 |
| 02 Feb 2024 | 22.24 | 22.24 | 19.38 | 20.05 | 20.05 | 2,638,891 |
| 01 Feb 2024 | 21.74 | 22.66 | 21.14 | 22.17 | 22.17 | 2,316,514 |
| 31 Jan 2024 | 22.89 | 23.25 | 21.68 | 21.75 | 21.75 | 1,927,867 |
| 30 Jan 2024 | 24.45 | 24.45 | 22.76 | 22.82 | 22.82 | 1,702,296 |
| 29 Jan 2024 | 25.00 | 25.20 | 24.00 | 24.11 | 24.11 | 1,810,647 |
| 26 Jan 2024 | 25.90 | 26.50 | 25.40 | 25.65 | 25.65 | 1,202,982 |
| 25 Jan 2024 | 24.70 | 26.20 | 24.23 | 25.90 | 25.90 | 1,214,291 |
| 24 Jan 2024 | 25.37 | 25.55 | 23.77 | 24.70 | 24.70 | 1,242,024 |
| 23 Jan 2024 | 25.08 | 25.62 | 24.20 | 25.34 | 25.34 | 1,841,480 |
| 22 Jan 2024 | 26.33 | 26.96 | 24.46 | 25.12 | 25.12 | 1,721,745 |
| 19 Jan 2024 | 27.11 | 27.50 | 26.50 | 26.72 | 26.72 | 1,174,939 |
| 18 Jan 2024 | 27.11 | 27.60 | 26.15 | 27.12 | 27.12 | 1,738,084 |
| 17 Jan 2024 | 28.92 | 29.59 | 27.49 | 27.71 | 27.71 | 885,343 |
| 16 Jan 2024 | 29.03 | 29.21 | 28.34 | 28.92 | 28.92 | 838,098 |
| 15 Jan 2024 | 29.29 | 29.60 | 28.35 | 29.04 | 29.04 | 845,495 |
| 12 Jan 2024 | 28.79 | 29.32 | 28.59 | 28.71 | 28.71 | 1,263,200 |
| 11 Jan 2024 | 28.75 | 28.75 | 27.12 | 28.60 | 28.60 | 1,385,793 |
| 10 Jan 2024 | 29.21 | 29.21 | 27.50 | 27.95 | 27.95 | 2,210,058 |
| 09 Jan 2024 | 29.38 | 29.38 | 28.76 | 29.02 | 29.02 | 1,357,730 |
| 08 Jan 2024 | 29.70 | 29.95 | 28.74 | 28.80 | 28.80 | 1,328,546 |
| 05 Jan 2024 | 31.93 | 31.93 | 29.56 | 29.71 | 29.71 | 1,130,034 |
| 04 Jan 2024 | 30.81 | 31.88 | 30.46 | 31.38 | 31.38 | 1,741,004 |
| 03 Jan 2024 | 30.90 | 31.02 | 30.31 | 30.78 | 30.78 | 1,374,836 |
| 02 Jan 2024 | 29.94 | 31.33 | 29.86 | 30.90 | 30.90 | 2,911,046 |
| 29 Dec 2023 | 30.19 | 30.68 | 29.73 | 29.90 | 29.90 | 2,143,385 |
| 28 Dec 2023 | 31.30 | 31.59 | 29.79 | 30.19 | 30.19 | 2,407,949 |
| 27 Dec 2023 | 32.16 | 32.35 | 31.07 | 31.30 | 31.30 | 2,739,927 |
| 26 Dec 2023 | 33.15 | 33.37 | 31.86 | 32.00 | 32.00 | 1,217,796 |
| 25 Dec 2023 | 33.00 | 33.84 | 32.98 | 33.30 | 33.30 | 857,462 |
| 22 Dec 2023 | 33.57 | 34.50 | 32.82 | 33.14 | 33.14 | 1,079,647 |
| 21 Dec 2023 | 33.63 | 33.99 | 32.91 | 33.80 | 33.80 | 845,566 |
| 20 Dec 2023 | 33.87 | 34.27 | 33.50 | 33.65 | 33.65 | 501,011 |
| 19 Dec 2023 | 33.92 | 34.20 | 33.52 | 34.00 | 34.00 | 505,343 |
| 18 Dec 2023 | 34.35 | 34.49 | 33.84 | 33.98 | 33.98 | 678,318 |
| 15 Dec 2023 | 34.33 | 34.77 | 34.03 | 34.20 | 34.20 | 497,883 |
| 14 Dec 2023 | 34.87 | 34.88 | 34.00 | 34.49 | 34.49 | 723,989 |
| 13 Dec 2023 | 34.80 | 34.96 | 34.00 | 34.52 | 34.52 | 701,292 |
| 12 Dec 2023 | 35.56 | 35.80 | 34.28 | 34.80 | 34.80 | 1,163,574 |
| 11 Dec 2023 | 35.07 | 36.15 | 34.42 | 35.20 | 35.20 | 1,077,568 |
| 08 Dec 2023 | 34.95 | 35.88 | 34.65 | 35.19 | 35.19 | 995,424 |
| 07 Dec 2023 | 34.93 | 35.39 | 34.65 | 35.02 | 35.02 | 608,265 |
| 06 Dec 2023 | 35.15 | 35.77 | 34.73 | 34.82 | 34.82 | 655,814 |
| 05 Dec 2023 | 35.50 | 35.92 | 34.96 | 35.24 | 35.24 | 612,535 |
| 04 Dec 2023 | 36.82 | 36.96 | 35.41 | 35.64 | 35.64 | 917,499 |
| 01 Dec 2023 | 36.98 | 37.26 | 36.01 | 36.93 | 36.93 | 684,059 |
| 30 Nov 2023 | 37.13 | 37.13 | 36.00 | 36.75 | 36.75 | 567,533 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.