Chalkis Health Industry Co., Ltd. Class A 000972
SZSE · China · Consumer Non-Durables
CNY 3.94+0.08 (+2.07%)
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 3.94 | +2.07% | CNY 3.88 | CNY 3.96 | CNY 3.86 | 9.27M |
| 2026-09-29 | CNY 3.86 | +0.26% | CNY 3.82 | CNY 3.89 | CNY 3.82 | 9.63M |
| 2026-09-28 | CNY 3.85 | -2.78% | CNY 4.00 | CNY 4.01 | CNY 3.82 | 14.90M |
| 2026-09-24 | CNY 3.96 | -2.70% | CNY 4.05 | CNY 4.09 | CNY 3.95 | 13.11M |
| 2026-09-23 | CNY 4.07 | -0.73% | CNY 4.13 | CNY 4.18 | CNY 4.07 | 14.78M |
| 2026-09-22 | CNY 4.10 | +0.49% | CNY 4.08 | CNY 4.13 | CNY 4.03 | 16.53M |
| 2026-09-21 | CNY 4.08 | +4.62% | CNY 3.90 | CNY 4.15 | CNY 3.90 | 23.93M |
| 2026-09-18 | CNY 3.90 | +1.56% | CNY 3.83 | CNY 3.91 | CNY 3.78 | 16.27M |
| 2026-09-17 | CNY 3.84 | +1.05% | CNY 3.81 | CNY 3.86 | CNY 3.76 | 17.61M |
| 2026-09-16 | CNY 3.80 | -0.26% | CNY 3.79 | CNY 3.84 | CNY 3.74 | 19.72M |
| 2026-09-15 | CNY 3.81 | -3.54% | CNY 3.96 | CNY 3.98 | CNY 3.78 | 35.63M |
| 2026-09-14 | CNY 3.95 | -0.75% | CNY 3.96 | CNY 4.04 | CNY 3.82 | 56.32M |
| 2026-09-11 | CNY 3.98 | -6.13% | CNY 4.22 | CNY 4.28 | CNY 3.82 | 88.37M |
| 2026-09-10 | CNY 4.24 | -2.97% | CNY 4.71 | CNY 4.81 | CNY 4.21 | 123.87M |
| 2026-09-09 | CNY 4.37 | +10.08% | CNY 3.94 | CNY 4.37 | CNY 3.92 | 46.69M |
| 2026-09-08 | CNY 3.97 | +2.85% | CNY 3.89 | CNY 4.00 | CNY 3.87 | 19.74M |
| 2026-09-07 | CNY 3.86 | +1.05% | CNY 3.83 | CNY 3.90 | CNY 3.82 | 9.86M |
| 2026-09-04 | CNY 3.82 | +0.26% | CNY 3.84 | CNY 3.90 | CNY 3.79 | 10.82M |
| 2026-09-03 | CNY 3.81 | +0.26% | CNY 3.81 | CNY 3.86 | CNY 3.76 | 11.21M |
| 2026-09-02 | CNY 3.80 | -3.31% | CNY 3.93 | CNY 3.93 | CNY 3.78 | 15.44M |
| 2026-09-01 | CNY 3.93 | +2.61% | CNY 3.82 | CNY 4.00 | CNY 3.81 | 22.96M |
| 2026-08-31 | CNY 3.83 | 0.00% | CNY 3.78 | CNY 3.84 | CNY 3.76 | 13.73M |
| 2026-08-28 | CNY 3.83 | +2.96% | CNY 3.72 | CNY 3.88 | CNY 3.70 | 20.24M |
| 2026-08-27 | CNY 3.72 | +2.20% | CNY 3.64 | CNY 3.79 | CNY 3.64 | 14.25M |
| 2026-08-26 | CNY 3.64 | 0.00% | CNY 3.65 | CNY 3.70 | CNY 3.64 | 10.63M |
| 2026-08-25 | CNY 3.64 | +2.54% | CNY 3.52 | CNY 3.67 | CNY 3.51 | 13.82M |
| 2026-08-24 | CNY 3.55 | -2.47% | CNY 3.67 | CNY 3.67 | CNY 3.54 | 11.21M |
| 2026-08-21 | CNY 3.64 | +1.11% | CNY 3.57 | CNY 3.66 | CNY 3.50 | 13.87M |
| 2026-08-20 | CNY 3.60 | -0.28% | CNY 3.65 | CNY 3.67 | CNY 3.55 | 17.90M |
| 2026-08-19 | CNY 3.61 | -7.67% | CNY 3.80 | CNY 3.81 | CNY 3.61 | 46.78M |
| 2026-08-18 | CNY 3.91 | +7.42% | CNY 3.63 | CNY 4.00 | CNY 3.59 | 66.14M |
| 2026-08-17 | CNY 3.64 | +1.11% | CNY 3.59 | CNY 3.65 | CNY 3.47 | 26.06M |
| 2026-08-14 | CNY 3.60 | -5.76% | CNY 3.74 | CNY 3.78 | CNY 3.53 | 33.93M |
| 2026-08-13 | CNY 3.82 | +10.09% | CNY 3.47 | CNY 3.82 | CNY 3.45 | 16.10M |
| 2026-08-12 | CNY 3.47 | +1.76% | CNY 3.41 | CNY 3.52 | CNY 3.40 | 9.67M |
| 2026-08-11 | CNY 3.41 | -1.73% | CNY 3.46 | CNY 3.46 | CNY 3.40 | 6.99M |
| 2026-08-10 | CNY 3.47 | +0.87% | CNY 3.42 | CNY 3.48 | CNY 3.39 | 8.43M |
| 2026-08-07 | CNY 3.44 | +0.29% | CNY 3.43 | CNY 3.46 | CNY 3.34 | 11.39M |
| 2026-08-06 | CNY 3.43 | +1.78% | CNY 3.37 | CNY 3.45 | CNY 3.31 | 10.62M |
| 2026-08-05 | CNY 3.37 | -1.17% | CNY 3.41 | CNY 3.51 | CNY 3.37 | 9.43M |
| 2026-08-04 | CNY 3.41 | +1.19% | CNY 3.39 | CNY 3.44 | CNY 3.36 | 7.48M |
| 2026-08-03 | CNY 3.37 | +3.06% | CNY 3.26 | CNY 3.38 | CNY 3.26 | 8.63M |
| 2026-07-31 | CNY 3.27 | +0.93% | CNY 3.24 | CNY 3.30 | CNY 3.22 | 6.11M |
| 2026-07-30 | CNY 3.24 | -2.41% | CNY 3.33 | CNY 3.37 | CNY 3.23 | 9.07M |
| 2026-07-29 | CNY 3.32 | -0.30% | CNY 3.31 | CNY 3.43 | CNY 3.31 | 8.95M |
| 2026-07-28 | CNY 3.33 | +0.30% | CNY 3.24 | CNY 3.38 | CNY 3.22 | 15.07M |
| 2026-07-27 | CNY 3.32 | -1.19% | CNY 3.36 | CNY 3.45 | CNY 3.27 | 10.50M |
| 2026-07-24 | CNY 3.36 | 0.00% | CNY 3.35 | CNY 3.46 | CNY 3.32 | 9.01M |
| 2026-07-23 | CNY 3.36 | +0.90% | CNY 3.32 | CNY 3.37 | CNY 3.29 | 6.75M |
| 2026-07-22 | CNY 3.33 | -1.48% | CNY 3.38 | CNY 3.40 | CNY 3.28 | 6.62M |
| 2026-07-21 | CNY 3.38 | -2.87% | CNY 3.48 | CNY 3.48 | CNY 3.25 | 9.86M |
| 2026-07-20 | CNY 3.48 | -0.57% | CNY 3.50 | CNY 3.64 | CNY 3.40 | 13.37M |
| 2026-07-17 | CNY 3.50 | -1.13% | CNY 3.53 | CNY 3.63 | CNY 3.47 | 9.63M |
| 2026-07-16 | CNY 3.54 | +1.14% | CNY 3.48 | CNY 3.58 | CNY 3.47 | 6.33M |
| 2026-07-15 | CNY 3.50 | -0.28% | CNY 3.49 | CNY 3.55 | CNY 3.46 | 4.76M |
| 2026-07-14 | CNY 3.51 | 0.00% | CNY 3.48 | CNY 3.53 | CNY 3.31 | 8.30M |
| 2026-07-13 | CNY 3.51 | -1.96% | CNY 3.58 | CNY 3.62 | CNY 3.48 | 9.01M |
| 2026-07-10 | CNY 3.58 | +0.56% | CNY 3.56 | CNY 3.62 | CNY 3.50 | 8.26M |
| 2026-07-09 | CNY 3.56 | -0.56% | CNY 3.58 | CNY 3.60 | CNY 3.49 | 7.11M |
| 2026-07-08 | CNY 3.58 | +0.85% | CNY 3.59 | CNY 3.60 | CNY 3.51 | 5.87M |
| 2026-07-07 | CNY 3.55 | -1.66% | CNY 3.64 | CNY 3.65 | CNY 3.54 | 7.35M |
| 2026-07-06 | CNY 3.61 | -0.82% | CNY 3.61 | CNY 3.76 | CNY 3.59 | 11.19M |
| 2026-07-03 | CNY 3.64 | -1.36% | CNY 3.69 | CNY 3.75 | CNY 3.57 | 17.08M |
| 2026-07-02 | CNY 3.69 | +10.15% | CNY 3.35 | CNY 3.69 | CNY 3.35 | 13.83M |
| 2026-07-01 | CNY 3.35 | +7.03% | CNY 3.13 | CNY 3.42 | CNY 3.09 | 12.88M |
| 2026-06-30 | CNY 3.13 | -4.86% | CNY 3.28 | CNY 3.29 | CNY 3.05 | 17.72M |
| 2026-06-29 | CNY 3.29 | +2.17% | CNY 3.40 | CNY 3.43 | CNY 3.24 | 21.13M |
| 2026-06-26 | CNY 3.22 | 0.00% | CNY 3.22 | CNY 3.22 | CNY 3.22 | 0 |
| 2026-06-25 | CNY 3.22 | -4.73% | CNY 3.33 | CNY 3.36 | CNY 3.21 | 7.06M |
| 2026-06-24 | CNY 3.38 | -0.88% | CNY 3.38 | CNY 3.45 | CNY 3.36 | 3.71M |
| 2026-06-23 | CNY 3.41 | +2.10% | CNY 3.34 | CNY 3.43 | CNY 3.33 | 4.06M |
| 2026-06-22 | CNY 3.34 | -2.91% | CNY 3.40 | CNY 3.43 | CNY 3.27 | 7.38M |
| 2026-06-18 | CNY 3.44 | -1.43% | CNY 3.48 | CNY 3.49 | CNY 3.42 | 4.87M |
| 2026-06-17 | CNY 3.49 | -1.69% | CNY 3.52 | CNY 3.55 | CNY 3.48 | 3.65M |
| 2026-06-16 | CNY 3.55 | -0.84% | CNY 3.58 | CNY 3.58 | CNY 3.48 | 5.79M |
| 2026-06-15 | CNY 3.58 | -0.56% | CNY 3.60 | CNY 3.60 | CNY 3.53 | 4.95M |
| 2026-06-12 | CNY 3.60 | +3.15% | CNY 3.48 | CNY 3.63 | CNY 3.47 | 6.38M |
| 2026-06-11 | CNY 3.49 | -0.57% | CNY 3.51 | CNY 3.51 | CNY 3.43 | 4.66M |
| 2026-06-10 | CNY 3.51 | -0.57% | CNY 3.50 | CNY 3.53 | CNY 3.44 | 5.23M |
| 2026-06-09 | CNY 3.53 | +2.32% | CNY 3.47 | CNY 3.53 | CNY 3.45 | 4.65M |
| 2026-06-08 | CNY 3.45 | -2.82% | CNY 3.48 | CNY 3.54 | CNY 3.38 | 7.38M |
| 2026-06-05 | CNY 3.55 | +0.57% | CNY 3.52 | CNY 3.56 | CNY 3.48 | 5.94M |
| 2026-06-04 | CNY 3.53 | -2.75% | CNY 3.62 | CNY 3.62 | CNY 3.52 | 7.84M |
| 2026-06-03 | CNY 3.63 | -3.46% | CNY 3.73 | CNY 3.75 | CNY 3.57 | 15.15M |
| 2026-06-02 | CNY 3.76 | +0.80% | CNY 3.78 | CNY 3.85 | CNY 3.73 | 11.93M |
| 2026-06-01 | CNY 3.73 | +4.78% | CNY 3.57 | CNY 3.73 | CNY 3.55 | 12.42M |
| 2026-05-29 | CNY 3.56 | +0.56% | CNY 3.57 | CNY 3.67 | CNY 3.54 | 11.46M |
| 2026-05-28 | CNY 3.54 | +0.28% | CNY 3.53 | CNY 3.60 | CNY 3.51 | 6.05M |
| 2026-05-27 | CNY 3.53 | -1.40% | CNY 3.58 | CNY 3.60 | CNY 3.48 | 7.87M |
| 2026-05-26 | CNY 3.58 | -2.72% | CNY 3.66 | CNY 3.66 | CNY 3.50 | 15.53M |