New Zealand markets closed

Chison Medical Technologies Co., Ltd. (688358.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
28.58+0.28 (+0.99%)
At close: 03:00PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202428.3328.8228.3328.5828.58492,132
30 May 202428.0228.4027.7828.3028.30419,839
29 May 202428.5528.6928.0328.2028.20368,613
28 May 202428.1728.7228.0128.3328.33656,439
27 May 202428.2028.5027.6028.4428.44476,315
24 May 202428.6128.8128.1828.2028.20614,315
23 May 202429.0629.1528.4728.6228.62706,767
22 May 202429.3229.4028.9829.0329.03931,096
21 May 202429.8329.9828.9329.1129.111,030,369
20 May 202430.2830.2829.7129.8529.85904,547
17 May 202429.9230.3829.7130.2530.25553,714
16 May 202430.0230.3929.9129.9729.97621,275
15 May 202430.5530.8429.8930.0030.00764,815
14 May 202430.6631.2630.5030.5330.53770,419
13 May 202431.5531.5530.4030.5230.52944,599
10 May 202432.3132.3131.2431.6031.60934,589
09 May 202431.6032.7431.6032.0732.071,090,142
08 May 202432.2733.1531.9531.9931.991,198,049
07 May 202433.0333.7932.4032.5532.551,919,963
06 May 202432.3332.6532.0232.2132.211,181,681
30 Apr 202432.1232.4031.7332.0332.031,011,321
29 Apr 202432.0232.4231.8432.1232.12966,153
26 Apr 202431.1832.3330.9432.0332.032,118,557
25 Apr 202431.3632.3231.2131.3031.301,319,777
24 Apr 202430.5631.4829.8131.3831.381,256,559
23 Apr 202430.3030.8729.9330.2830.281,131,471
22 Apr 202427.4730.7327.3330.3130.312,752,656
19 Apr 202427.3328.5327.3327.7827.781,500,191
18 Apr 202427.6729.0727.3927.7127.711,573,679
17 Apr 202426.9028.2026.5827.8527.851,323,176
16 Apr 202428.2528.2526.1026.4226.421,720,802
15 Apr 202429.3829.7327.9028.2428.241,730,991
12 Apr 202429.9030.1829.4329.4729.47698,909
11 Apr 202429.7930.4829.5529.8129.81634,904
10 Apr 202431.0031.0229.6729.8829.88987,085
09 Apr 202430.2331.0030.0330.9630.961,031,667
08 Apr 202431.4031.4030.1730.3730.371,283,971
03 Apr 202432.8632.9831.1631.2131.212,022,218
02 Apr 202434.0534.0532.5032.9132.911,227,060
01 Apr 202433.0334.4532.7334.1134.111,476,115
29 Mar 202433.3333.5232.3233.0833.08852,746
28 Mar 202432.2434.0032.2433.2633.261,411,811
27 Mar 202433.4435.2532.5632.5932.591,600,780
26 Mar 202433.1334.0332.7133.4933.491,171,870
25 Mar 202434.8035.7633.6033.7233.721,779,628
22 Mar 202436.2436.6934.1135.1135.112,940,303
21 Mar 202437.8038.3035.9336.7036.703,249,849
20 Mar 202434.8038.3934.1437.6037.604,394,635
19 Mar 202434.3336.3334.3334.8034.802,996,947
18 Mar 202432.2534.7532.1034.5734.573,341,678
15 Mar 202431.5032.6730.5531.6031.601,860,820
14 Mar 202432.7033.5031.0831.5031.501,940,276
13 Mar 202431.6132.4831.1131.8031.801,398,296
12 Mar 202431.5732.3130.8031.7831.781,456,013
11 Mar 202430.2431.8630.1131.5931.592,536,530
08 Mar 202429.3029.6728.6629.3929.391,249,164
07 Mar 202429.7930.5329.0529.2829.281,430,449
06 Mar 202429.7130.0129.0129.6829.681,238,294
05 Mar 202430.8930.8929.6829.9929.991,465,954
04 Mar 202430.6131.8830.1831.1831.181,779,798
01 Mar 202430.3331.2029.8030.5430.541,481,053
29 Feb 202429.0031.1828.8030.4530.452,379,215
28 Feb 202430.5531.9828.8829.0829.083,393,187
27 Feb 202429.6030.4629.3330.4630.461,835,192
26 Feb 202428.9830.6828.7229.9729.973,363,501
23 Feb 202428.2828.7927.4128.7628.762,060,568
22 Feb 202427.5128.0927.4528.0128.011,783,690
21 Feb 202428.2529.3827.2527.9227.922,602,411
20 Feb 202427.7728.7726.5128.1328.132,480,972
19 Feb 202429.0029.1227.3127.8527.854,590,256
08 Feb 202424.0027.8223.9127.8227.824,559,579
07 Feb 202423.0625.2222.9123.1823.183,141,135
06 Feb 202422.2323.5620.2222.6622.663,567,361
05 Feb 202424.0024.0020.7022.0522.052,177,855
02 Feb 202426.4926.5423.1324.1424.141,893,389
01 Feb 202425.9827.2025.5126.2326.231,286,984
31 Jan 202427.0027.9025.9025.9625.961,207,156
30 Jan 202428.6028.9527.7927.8627.86936,995
29 Jan 202429.4929.6928.8028.8728.871,077,512
26 Jan 202430.1130.7629.0329.2529.251,453,602
25 Jan 202428.1830.6628.0729.9529.952,240,700
24 Jan 202428.6028.9027.0228.0428.041,818,273
23 Jan 202428.6928.7428.1128.5728.571,309,731
22 Jan 202430.7730.9028.1928.6428.641,827,482
19 Jan 202431.5231.8130.7830.7830.78881,438
18 Jan 202431.6731.9630.5331.5331.531,076,411
17 Jan 202432.8932.8931.7031.7631.76996,260
16 Jan 202433.2033.3232.3732.7532.75696,130
15 Jan 202433.3133.6832.9333.0433.04592,412
12 Jan 202433.6934.4633.3633.4033.40549,019
11 Jan 202432.8633.9532.8133.7233.72719,657
10 Jan 202433.6634.1833.0433.1033.10765,558
09 Jan 202434.3934.4033.3233.7533.75794,802
08 Jan 202434.8934.8933.8933.9233.92630,037
05 Jan 202435.9936.1234.4034.5034.50750,710
04 Jan 202435.5535.8234.8735.7135.71732,923
03 Jan 202436.9537.1235.7136.1236.12861,999
02 Jan 202437.8238.0736.8036.9736.97792,341
29 Dec 202337.2038.1036.7437.7837.78985,003
28 Dec 202335.8836.9635.5736.8236.82773,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...