PKU Healthcare Corp. Ltd. Class A 000788
SZSE · China · Health Technology
CNY 5.46+0.02 (+0.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.46 | +0.37% | CNY 5.46 | CNY 5.51 | CNY 5.42 | 9.28M |
| 2026-09-29 | CNY 5.44 | +0.74% | CNY 5.39 | CNY 5.50 | CNY 5.32 | 12.00M |
| 2026-09-28 | CNY 5.40 | +0.37% | CNY 5.39 | CNY 5.43 | CNY 5.32 | 10.69M |
| 2026-09-24 | CNY 5.38 | -0.55% | CNY 5.41 | CNY 5.47 | CNY 5.34 | 8.47M |
| 2026-09-23 | CNY 5.41 | -2.52% | CNY 5.56 | CNY 5.58 | CNY 5.40 | 12.14M |
| 2026-09-22 | CNY 5.55 | +0.18% | CNY 5.55 | CNY 5.61 | CNY 5.47 | 16.78M |
| 2026-09-21 | CNY 5.54 | +4.53% | CNY 5.33 | CNY 5.56 | CNY 5.31 | 23.01M |
| 2026-09-18 | CNY 5.30 | -0.38% | CNY 5.33 | CNY 5.44 | CNY 5.30 | 12.69M |
| 2026-09-17 | CNY 5.32 | +1.14% | CNY 5.24 | CNY 5.34 | CNY 5.20 | 9.14M |
| 2026-09-16 | CNY 5.26 | -0.38% | CNY 5.26 | CNY 5.33 | CNY 5.22 | 8.74M |
| 2026-09-15 | CNY 5.28 | -3.65% | CNY 5.45 | CNY 5.50 | CNY 5.27 | 11.45M |
| 2026-09-14 | CNY 5.48 | +2.05% | CNY 5.35 | CNY 5.50 | CNY 5.32 | 10.85M |
| 2026-09-11 | CNY 5.37 | -2.01% | CNY 5.50 | CNY 5.50 | CNY 5.32 | 14.84M |
| 2026-09-10 | CNY 5.48 | -2.66% | CNY 5.57 | CNY 5.60 | CNY 5.44 | 15.37M |
| 2026-09-09 | CNY 5.63 | -1.05% | CNY 5.63 | CNY 5.68 | CNY 5.57 | 12.94M |
| 2026-09-08 | CNY 5.69 | +2.89% | CNY 5.52 | CNY 5.70 | CNY 5.50 | 14.87M |
| 2026-09-07 | CNY 5.53 | +0.18% | CNY 5.53 | CNY 5.60 | CNY 5.52 | 8.83M |
| 2026-09-04 | CNY 5.52 | +0.18% | CNY 5.56 | CNY 5.65 | CNY 5.50 | 12.35M |
| 2026-09-03 | CNY 5.51 | -2.82% | CNY 5.68 | CNY 5.71 | CNY 5.50 | 17.20M |
| 2026-09-02 | CNY 5.67 | -1.73% | CNY 5.73 | CNY 5.78 | CNY 5.64 | 12.44M |
| 2026-09-01 | CNY 5.77 | +1.76% | CNY 5.67 | CNY 5.81 | CNY 5.61 | 16.39M |
| 2026-08-31 | CNY 5.67 | -1.90% | CNY 5.71 | CNY 5.72 | CNY 5.58 | 17.42M |
| 2026-08-28 | CNY 5.78 | +0.35% | CNY 5.74 | CNY 5.84 | CNY 5.67 | 19.60M |
| 2026-08-27 | CNY 5.76 | +1.95% | CNY 5.61 | CNY 5.83 | CNY 5.60 | 20.17M |
| 2026-08-26 | CNY 5.65 | -0.88% | CNY 5.70 | CNY 5.80 | CNY 5.60 | 19.79M |
| 2026-08-25 | CNY 5.70 | +3.45% | CNY 5.47 | CNY 5.73 | CNY 5.42 | 25.37M |
| 2026-08-24 | CNY 5.51 | -2.13% | CNY 5.63 | CNY 5.70 | CNY 5.47 | 25.09M |
| 2026-08-21 | CNY 5.63 | -4.41% | CNY 5.76 | CNY 5.84 | CNY 5.54 | 40.77M |
| 2026-08-20 | CNY 5.89 | -0.17% | CNY 5.96 | CNY 6.11 | CNY 5.82 | 52.03M |
| 2026-08-19 | CNY 5.90 | +2.97% | CNY 5.74 | CNY 6.29 | CNY 5.64 | 71.97M |
| 2026-08-18 | CNY 5.73 | -0.87% | CNY 5.74 | CNY 5.91 | CNY 5.67 | 22.05M |
| 2026-08-17 | CNY 5.78 | -1.53% | CNY 5.84 | CNY 5.86 | CNY 5.64 | 26.55M |
| 2026-08-14 | CNY 5.87 | +1.38% | CNY 5.72 | CNY 5.97 | CNY 5.66 | 37.85M |
| 2026-08-13 | CNY 5.79 | +1.76% | CNY 5.63 | CNY 5.86 | CNY 5.46 | 45.75M |
| 2026-08-12 | CNY 5.69 | +4.21% | CNY 5.45 | CNY 5.70 | CNY 5.40 | 40.91M |
| 2026-08-11 | CNY 5.46 | -0.36% | CNY 5.44 | CNY 5.52 | CNY 5.40 | 16.47M |
| 2026-08-10 | CNY 5.48 | +1.48% | CNY 5.40 | CNY 5.55 | CNY 5.39 | 22.60M |
| 2026-08-07 | CNY 5.40 | +2.86% | CNY 5.23 | CNY 5.40 | CNY 5.21 | 23.54M |
| 2026-08-06 | CNY 5.25 | -0.19% | CNY 5.27 | CNY 5.29 | CNY 5.16 | 11.74M |
| 2026-08-05 | CNY 5.26 | -0.94% | CNY 5.30 | CNY 5.33 | CNY 5.21 | 13.07M |
| 2026-08-04 | CNY 5.31 | +0.57% | CNY 5.32 | CNY 5.37 | CNY 5.29 | 12.72M |
| 2026-08-03 | CNY 5.28 | +1.54% | CNY 5.18 | CNY 5.28 | CNY 5.16 | 9.61M |
| 2026-07-31 | CNY 5.20 | +1.36% | CNY 5.13 | CNY 5.22 | CNY 5.12 | 12.14M |
| 2026-07-30 | CNY 5.13 | -1.35% | CNY 5.20 | CNY 5.28 | CNY 5.09 | 13.08M |
| 2026-07-29 | CNY 5.20 | +0.39% | CNY 5.20 | CNY 5.25 | CNY 5.16 | 12.57M |
| 2026-07-28 | CNY 5.18 | +0.58% | CNY 5.13 | CNY 5.28 | CNY 5.12 | 12.29M |
| 2026-07-27 | CNY 5.15 | +3.62% | CNY 4.91 | CNY 5.18 | CNY 4.90 | 19.95M |
| 2026-07-24 | CNY 4.97 | -4.24% | CNY 5.15 | CNY 5.34 | CNY 4.94 | 23.52M |
| 2026-07-23 | CNY 5.19 | +2.17% | CNY 5.05 | CNY 5.20 | CNY 5.01 | 17.39M |
| 2026-07-22 | CNY 5.08 | -1.36% | CNY 5.10 | CNY 5.25 | CNY 5.05 | 19.70M |
| 2026-07-21 | CNY 5.15 | -2.28% | CNY 5.27 | CNY 5.27 | CNY 5.01 | 21.05M |
| 2026-07-20 | CNY 5.27 | 0.00% | CNY 5.21 | CNY 5.39 | CNY 5.18 | 21.69M |
| 2026-07-17 | CNY 5.27 | -5.89% | CNY 5.54 | CNY 5.64 | CNY 5.23 | 28.74M |
| 2026-07-16 | CNY 5.60 | 0.00% | CNY 5.50 | CNY 5.65 | CNY 5.46 | 27.66M |
| 2026-07-15 | CNY 5.60 | +3.13% | CNY 5.35 | CNY 5.65 | CNY 5.33 | 36.12M |
| 2026-07-14 | CNY 5.43 | +3.82% | CNY 5.20 | CNY 5.44 | CNY 5.13 | 27.97M |
| 2026-07-13 | CNY 5.23 | 0.00% | CNY 5.20 | CNY 5.28 | CNY 5.15 | 16.21M |
| 2026-07-10 | CNY 5.23 | +3.36% | CNY 5.06 | CNY 5.27 | CNY 4.97 | 20.29M |
| 2026-07-09 | CNY 5.06 | -0.59% | CNY 5.04 | CNY 5.19 | CNY 4.98 | 14.55M |
| 2026-07-08 | CNY 5.09 | +0.59% | CNY 5.06 | CNY 5.18 | CNY 5.01 | 12.04M |
| 2026-07-07 | CNY 5.06 | -4.35% | CNY 5.29 | CNY 5.29 | CNY 5.06 | 13.88M |
| 2026-07-06 | CNY 5.29 | +0.76% | CNY 5.22 | CNY 5.34 | CNY 5.18 | 14.43M |
| 2026-07-03 | CNY 5.25 | +1.16% | CNY 5.25 | CNY 5.31 | CNY 5.14 | 14.22M |
| 2026-07-02 | CNY 5.19 | +1.37% | CNY 5.09 | CNY 5.28 | CNY 5.06 | 16.65M |
| 2026-07-01 | CNY 5.12 | +4.92% | CNY 4.86 | CNY 5.12 | CNY 4.80 | 21.16M |
| 2026-06-30 | CNY 4.88 | -2.40% | CNY 4.99 | CNY 5.00 | CNY 4.81 | 14.35M |
| 2026-06-29 | CNY 5.00 | +3.95% | CNY 4.80 | CNY 5.02 | CNY 4.66 | 19.88M |
| 2026-06-26 | CNY 4.81 | -4.18% | CNY 5.01 | CNY 5.05 | CNY 4.81 | 14.21M |
| 2026-06-25 | CNY 5.02 | -3.28% | CNY 5.16 | CNY 5.17 | CNY 4.97 | 15.84M |
| 2026-06-24 | CNY 5.19 | -2.81% | CNY 5.36 | CNY 5.41 | CNY 5.16 | 18.25M |
| 2026-06-23 | CNY 5.34 | +3.29% | CNY 5.12 | CNY 5.43 | CNY 5.09 | 24.14M |
| 2026-06-22 | CNY 5.17 | -1.34% | CNY 5.18 | CNY 5.19 | CNY 4.91 | 18.68M |
| 2026-06-18 | CNY 5.24 | -2.60% | CNY 5.36 | CNY 5.36 | CNY 5.21 | 12.41M |
| 2026-06-17 | CNY 5.38 | -1.10% | CNY 5.42 | CNY 5.44 | CNY 5.33 | 10.23M |
| 2026-06-16 | CNY 5.44 | -0.73% | CNY 5.49 | CNY 5.53 | CNY 5.39 | 14.21M |
| 2026-06-15 | CNY 5.48 | +5.38% | CNY 5.21 | CNY 5.65 | CNY 5.19 | 35.88M |
| 2026-06-12 | CNY 5.20 | +2.56% | CNY 5.11 | CNY 5.24 | CNY 5.05 | 14.55M |
| 2026-06-11 | CNY 5.07 | -1.36% | CNY 5.11 | CNY 5.17 | CNY 5.01 | 10.27M |
| 2026-06-10 | CNY 5.14 | -0.96% | CNY 5.12 | CNY 5.20 | CNY 5.08 | 10.01M |
| 2026-06-09 | CNY 5.19 | -2.81% | CNY 5.34 | CNY 5.38 | CNY 5.12 | 18.88M |
| 2026-06-08 | CNY 5.34 | +3.09% | CNY 5.11 | CNY 5.53 | CNY 5.05 | 28.96M |
| 2026-06-05 | CNY 5.18 | +0.78% | CNY 5.15 | CNY 5.26 | CNY 5.12 | 10.88M |
| 2026-06-04 | CNY 5.14 | -1.91% | CNY 5.20 | CNY 5.26 | CNY 5.10 | 11.41M |
| 2026-06-03 | CNY 5.24 | -2.78% | CNY 5.34 | CNY 5.34 | CNY 5.19 | 15.10M |
| 2026-06-02 | CNY 5.39 | -2.53% | CNY 5.54 | CNY 5.54 | CNY 5.32 | 15.03M |
| 2026-06-01 | CNY 5.53 | +2.79% | CNY 5.36 | CNY 5.54 | CNY 5.30 | 16.64M |
| 2026-05-29 | CNY 5.38 | +1.51% | CNY 5.30 | CNY 5.46 | CNY 5.28 | 17.90M |
| 2026-05-28 | CNY 5.30 | +0.38% | CNY 5.26 | CNY 5.33 | CNY 5.22 | 13.17M |
| 2026-05-27 | CNY 5.28 | -2.40% | CNY 5.40 | CNY 5.40 | CNY 5.24 | 13.68M |
| 2026-05-26 | CNY 5.41 | -2.35% | CNY 5.51 | CNY 5.54 | CNY 5.35 | 13.53M |