Dezhan Healthcare Co., Ltd. Class A 000813
SZSE · China · Health Technology
CNY 3.23+0.03 (+0.94%)
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 3.23 | +0.94% | CNY 3.21 | CNY 3.25 | CNY 3.19 | 19.95M |
| 2026-09-29 | CNY 3.20 | 0.00% | CNY 3.22 | CNY 3.26 | CNY 3.19 | 20.84M |
| 2026-09-28 | CNY 3.20 | 0.00% | CNY 3.20 | CNY 3.24 | CNY 3.16 | 19.58M |
| 2026-09-24 | CNY 3.20 | -0.93% | CNY 3.23 | CNY 3.27 | CNY 3.18 | 19.04M |
| 2026-09-23 | CNY 3.23 | -2.42% | CNY 3.30 | CNY 3.32 | CNY 3.23 | 29.81M |
| 2026-09-22 | CNY 3.31 | -1.49% | CNY 3.34 | CNY 3.38 | CNY 3.30 | 38.17M |
| 2026-09-21 | CNY 3.36 | +3.38% | CNY 3.25 | CNY 3.38 | CNY 3.24 | 44.41M |
| 2026-09-18 | CNY 3.25 | +1.25% | CNY 3.21 | CNY 3.26 | CNY 3.19 | 21.45M |
| 2026-09-17 | CNY 3.21 | +0.31% | CNY 3.18 | CNY 3.25 | CNY 3.17 | 20.31M |
| 2026-09-16 | CNY 3.20 | +0.95% | CNY 3.17 | CNY 3.21 | CNY 3.15 | 21.86M |
| 2026-09-15 | CNY 3.17 | -4.23% | CNY 3.28 | CNY 3.32 | CNY 3.17 | 45.28M |
| 2026-09-14 | CNY 3.31 | -2.07% | CNY 3.34 | CNY 3.37 | CNY 3.28 | 42.23M |
| 2026-09-11 | CNY 3.38 | +0.60% | CNY 3.32 | CNY 3.42 | CNY 3.30 | 52.20M |
| 2026-09-10 | CNY 3.36 | -3.45% | CNY 3.46 | CNY 3.47 | CNY 3.33 | 64.82M |
| 2026-09-09 | CNY 3.48 | -2.52% | CNY 3.48 | CNY 3.53 | CNY 3.44 | 81.54M |
| 2026-09-08 | CNY 3.57 | -4.80% | CNY 3.55 | CNY 3.64 | CNY 3.39 | 182.50M |
| 2026-09-07 | CNY 3.75 | +9.33% | CNY 3.36 | CNY 3.77 | CNY 3.36 | 222.38M |
| 2026-09-04 | CNY 3.43 | -4.99% | CNY 3.58 | CNY 3.58 | CNY 3.35 | 143.13M |
| 2026-09-03 | CNY 3.61 | +10.06% | CNY 3.28 | CNY 3.61 | CNY 3.26 | 117.15M |
| 2026-09-02 | CNY 3.28 | -2.67% | CNY 3.36 | CNY 3.37 | CNY 3.26 | 28.28M |
| 2026-09-01 | CNY 3.37 | +2.12% | CNY 3.30 | CNY 3.38 | CNY 3.27 | 30.91M |
| 2026-08-31 | CNY 3.30 | -4.90% | CNY 3.47 | CNY 3.47 | CNY 3.29 | 40.01M |
| 2026-08-28 | CNY 3.47 | +2.36% | CNY 3.40 | CNY 3.48 | CNY 3.35 | 33.74M |
| 2026-08-27 | CNY 3.39 | +1.80% | CNY 3.32 | CNY 3.44 | CNY 3.30 | 31.76M |
| 2026-08-26 | CNY 3.33 | +0.60% | CNY 3.31 | CNY 3.40 | CNY 3.30 | 32.04M |
| 2026-08-25 | CNY 3.31 | +4.42% | CNY 3.17 | CNY 3.33 | CNY 3.14 | 39.80M |
| 2026-08-24 | CNY 3.17 | -3.06% | CNY 3.25 | CNY 3.29 | CNY 3.14 | 43.13M |
| 2026-08-21 | CNY 3.27 | -6.03% | CNY 3.36 | CNY 3.40 | CNY 3.25 | 73.87M |
| 2026-08-20 | CNY 3.48 | +3.88% | CNY 3.51 | CNY 3.69 | CNY 3.45 | 100.28M |
| 2026-08-19 | CNY 3.35 | -2.90% | CNY 3.45 | CNY 3.47 | CNY 3.34 | 30.44M |
| 2026-08-18 | CNY 3.45 | -2.27% | CNY 3.50 | CNY 3.61 | CNY 3.43 | 29.03M |
| 2026-08-17 | CNY 3.53 | +0.57% | CNY 3.49 | CNY 3.56 | CNY 3.38 | 34.18M |
| 2026-08-14 | CNY 3.51 | -3.04% | CNY 3.60 | CNY 3.65 | CNY 3.48 | 40.59M |
| 2026-08-13 | CNY 3.62 | 0.00% | CNY 3.61 | CNY 3.70 | CNY 3.50 | 56.58M |
| 2026-08-12 | CNY 3.62 | +2.26% | CNY 3.52 | CNY 3.69 | CNY 3.48 | 55.82M |
| 2026-08-11 | CNY 3.54 | +1.14% | CNY 3.48 | CNY 3.65 | CNY 3.47 | 53.99M |
| 2026-08-10 | CNY 3.50 | +2.04% | CNY 3.45 | CNY 3.50 | CNY 3.41 | 37.34M |
| 2026-08-07 | CNY 3.43 | +4.26% | CNY 3.26 | CNY 3.44 | CNY 3.26 | 47.52M |
| 2026-08-06 | CNY 3.29 | -1.50% | CNY 3.34 | CNY 3.36 | CNY 3.24 | 25.72M |
| 2026-08-05 | CNY 3.34 | -2.05% | CNY 3.41 | CNY 3.42 | CNY 3.31 | 27.09M |
| 2026-08-04 | CNY 3.41 | +1.49% | CNY 3.40 | CNY 3.45 | CNY 3.38 | 23.36M |
| 2026-08-03 | CNY 3.36 | +1.82% | CNY 3.30 | CNY 3.37 | CNY 3.29 | 20.88M |
| 2026-07-31 | CNY 3.30 | +0.92% | CNY 3.28 | CNY 3.32 | CNY 3.26 | 21.63M |
| 2026-07-30 | CNY 3.27 | -1.51% | CNY 3.31 | CNY 3.36 | CNY 3.24 | 25.60M |
| 2026-07-29 | CNY 3.32 | +0.91% | CNY 3.30 | CNY 3.35 | CNY 3.27 | 26.05M |
| 2026-07-28 | CNY 3.29 | 0.00% | CNY 3.27 | CNY 3.35 | CNY 3.26 | 24.98M |
| 2026-07-27 | CNY 3.29 | +3.13% | CNY 3.19 | CNY 3.31 | CNY 3.15 | 29.06M |
| 2026-07-24 | CNY 3.19 | -3.33% | CNY 3.27 | CNY 3.33 | CNY 3.18 | 23.41M |
| 2026-07-23 | CNY 3.30 | +0.61% | CNY 3.25 | CNY 3.31 | CNY 3.20 | 25.44M |
| 2026-07-22 | CNY 3.28 | +0.61% | CNY 3.23 | CNY 3.37 | CNY 3.22 | 34.57M |
| 2026-07-21 | CNY 3.26 | -0.91% | CNY 3.28 | CNY 3.30 | CNY 3.16 | 35.06M |
| 2026-07-20 | CNY 3.29 | +0.61% | CNY 3.26 | CNY 3.36 | CNY 3.23 | 41.40M |
| 2026-07-17 | CNY 3.27 | -6.84% | CNY 3.47 | CNY 3.50 | CNY 3.25 | 56.12M |
| 2026-07-16 | CNY 3.51 | +1.74% | CNY 3.43 | CNY 3.55 | CNY 3.35 | 51.04M |
| 2026-07-15 | CNY 3.45 | +2.37% | CNY 3.34 | CNY 3.52 | CNY 3.32 | 52.56M |
| 2026-07-14 | CNY 3.37 | +2.43% | CNY 3.25 | CNY 3.38 | CNY 3.21 | 42.10M |
| 2026-07-13 | CNY 3.29 | +1.86% | CNY 3.23 | CNY 3.29 | CNY 3.21 | 41.59M |
| 2026-07-10 | CNY 3.23 | +2.54% | CNY 3.11 | CNY 3.29 | CNY 3.08 | 49.60M |
| 2026-07-09 | CNY 3.15 | -3.37% | CNY 3.15 | CNY 3.25 | CNY 3.11 | 42.73M |
| 2026-07-08 | CNY 3.26 | +4.15% | CNY 3.12 | CNY 3.43 | CNY 3.08 | 58.70M |
| 2026-07-07 | CNY 3.13 | -3.40% | CNY 3.19 | CNY 3.21 | CNY 3.10 | 32.93M |
| 2026-07-06 | CNY 3.24 | +1.57% | CNY 3.18 | CNY 3.31 | CNY 3.15 | 45.03M |
| 2026-07-03 | CNY 3.19 | +1.27% | CNY 3.16 | CNY 3.25 | CNY 3.11 | 33.26M |
| 2026-07-02 | CNY 3.15 | +0.96% | CNY 3.14 | CNY 3.23 | CNY 3.12 | 38.13M |
| 2026-07-01 | CNY 3.12 | +2.97% | CNY 3.04 | CNY 3.13 | CNY 2.98 | 38.19M |
| 2026-06-30 | CNY 3.03 | -2.88% | CNY 3.12 | CNY 3.13 | CNY 3.01 | 39.38M |
| 2026-06-29 | CNY 3.12 | +4.35% | CNY 2.98 | CNY 3.14 | CNY 2.92 | 54.35M |
| 2026-06-26 | CNY 2.99 | 0.00% | CNY 3.01 | CNY 3.04 | CNY 2.93 | 37.56M |
| 2026-06-25 | CNY 2.99 | -1.97% | CNY 3.03 | CNY 3.07 | CNY 2.94 | 38.65M |
| 2026-06-24 | CNY 3.05 | -4.39% | CNY 3.17 | CNY 3.19 | CNY 3.05 | 65.15M |
| 2026-06-23 | CNY 3.19 | +10.00% | CNY 2.87 | CNY 3.19 | CNY 2.87 | 60.46M |
| 2026-06-22 | CNY 2.90 | -2.36% | CNY 2.96 | CNY 2.96 | CNY 2.75 | 48.49M |
| 2026-06-18 | CNY 2.97 | -1.00% | CNY 2.98 | CNY 3.02 | CNY 2.95 | 19.71M |
| 2026-06-17 | CNY 3.00 | -0.99% | CNY 3.03 | CNY 3.04 | CNY 2.96 | 23.08M |
| 2026-06-16 | CNY 3.03 | -1.62% | CNY 3.10 | CNY 3.10 | CNY 3.02 | 23.88M |
| 2026-06-15 | CNY 3.08 | -0.32% | CNY 3.11 | CNY 3.15 | CNY 3.06 | 25.65M |
| 2026-06-12 | CNY 3.09 | +1.31% | CNY 3.06 | CNY 3.13 | CNY 3.05 | 24.92M |
| 2026-06-11 | CNY 3.05 | -2.56% | CNY 3.10 | CNY 3.16 | CNY 3.03 | 22.14M |
| 2026-06-10 | CNY 3.13 | +1.95% | CNY 3.10 | CNY 3.19 | CNY 3.03 | 38.96M |
| 2026-06-09 | CNY 3.07 | +1.66% | CNY 3.03 | CNY 3.10 | CNY 2.98 | 30.39M |
| 2026-06-08 | CNY 3.02 | -2.58% | CNY 3.06 | CNY 3.10 | CNY 2.96 | 30.62M |
| 2026-06-05 | CNY 3.10 | +0.32% | CNY 3.12 | CNY 3.15 | CNY 3.03 | 31.25M |
| 2026-06-04 | CNY 3.09 | -2.52% | CNY 3.17 | CNY 3.22 | CNY 3.06 | 28.52M |
| 2026-06-03 | CNY 3.17 | -2.76% | CNY 3.26 | CNY 3.26 | CNY 3.15 | 35.53M |
| 2026-06-02 | CNY 3.26 | -4.40% | CNY 3.40 | CNY 3.43 | CNY 3.26 | 39.46M |
| 2026-06-01 | CNY 3.41 | +1.19% | CNY 3.31 | CNY 3.47 | CNY 3.30 | 38.89M |
| 2026-05-29 | CNY 3.37 | +3.06% | CNY 3.27 | CNY 3.50 | CNY 3.26 | 64.44M |
| 2026-05-28 | CNY 3.27 | -1.51% | CNY 3.32 | CNY 3.34 | CNY 3.23 | 33.45M |
| 2026-05-27 | CNY 3.32 | +1.22% | CNY 3.30 | CNY 3.36 | CNY 3.28 | 40.69M |
| 2026-05-26 | CNY 3.28 | -2.38% | CNY 3.35 | CNY 3.36 | CNY 3.26 | 42.22M |