Impulse Qingdao Health Tech Co. Ltd. Class A 002899
SZSE · China · Consumer Durables
CNY 20.40-0.08 (-0.39%)
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 20.40 | -0.39% | CNY 20.66 | CNY 20.74 | CNY 20.22 | 2.89M |
| 2026-09-29 | CNY 20.48 | -0.63% | CNY 20.62 | CNY 20.77 | CNY 20.25 | 2.76M |
| 2026-09-28 | CNY 20.61 | -2.51% | CNY 21.25 | CNY 21.46 | CNY 20.45 | 4.26M |
| 2026-09-24 | CNY 21.14 | -0.94% | CNY 21.41 | CNY 21.71 | CNY 20.91 |
| 4.30M |
| 2026-09-23 | CNY 21.34 | +0.47% | CNY 21.24 | CNY 21.65 | CNY 20.97 | 3.50M |
| 2026-09-22 | CNY 21.24 | +1.77% | CNY 20.87 | CNY 21.61 | CNY 20.69 | 4.29M |
| 2026-09-21 | CNY 20.87 | +6.21% | CNY 19.64 | CNY 20.97 | CNY 19.64 | 5.01M |
| 2026-09-18 | CNY 19.65 | +0.87% | CNY 19.54 | CNY 20.02 | CNY 19.46 | 3.41M |
| 2026-09-17 | CNY 19.48 | -2.16% | CNY 19.79 | CNY 19.99 | CNY 19.38 | 3.92M |
| 2026-09-16 | CNY 19.91 | +0.15% | CNY 19.80 | CNY 20.03 | CNY 19.25 | 5.16M |
| 2026-09-15 | CNY 19.88 | +2.53% | CNY 19.31 | CNY 20.05 | CNY 18.92 | 4.05M |
| 2026-09-14 | CNY 19.39 | -2.32% | CNY 19.85 | CNY 20.40 | CNY 19.24 | 4.73M |
| 2026-09-11 | CNY 19.85 | -3.78% | CNY 20.50 | CNY 20.60 | CNY 19.71 | 4.01M |
| 2026-09-10 | CNY 20.63 | -0.15% | CNY 20.79 | CNY 20.97 | CNY 20.41 | 3.73M |
| 2026-09-09 | CNY 20.66 | +1.13% | CNY 20.23 | CNY 20.93 | CNY 20.12 | 4.90M |
| 2026-09-08 | CNY 20.43 | +3.08% | CNY 19.81 | CNY 21.19 | CNY 19.34 | 6.67M |
| 2026-09-07 | CNY 19.82 | +5.71% | CNY 19.10 | CNY 19.92 | CNY 18.79 | 5.62M |
| 2026-09-04 | CNY 18.75 | -0.90% | CNY 18.94 | CNY 19.28 | CNY 18.73 | 3.16M |
| 2026-09-03 | CNY 18.92 | -1.20% | CNY 19.30 | CNY 19.47 | CNY 18.86 | 3.72M |
| 2026-09-02 | CNY 19.15 | -3.33% | CNY 19.61 | CNY 19.61 | CNY 18.66 | 5.00M |
| 2026-09-01 | CNY 19.81 | +1.59% | CNY 19.50 | CNY 20.16 | CNY 19.02 | 6.35M |
| 2026-08-31 | CNY 19.50 | +4.84% | CNY 18.83 | CNY 19.60 | CNY 18.28 | 4.60M |
| 2026-08-28 | CNY 18.60 | +0.27% | CNY 18.48 | CNY 18.92 | CNY 18.32 | 3.75M |
| 2026-08-27 | CNY 18.55 | -5.98% | CNY 19.54 | CNY 19.80 | CNY 18.28 | 6.08M |
| 2026-08-26 | CNY 19.73 | +0.25% | CNY 19.69 | CNY 20.19 | CNY 19.61 | 2.53M |
| 2026-08-25 | CNY 19.68 | +2.82% | CNY 19.04 | CNY 19.70 | CNY 19.01 | 2.55M |
| 2026-08-24 | CNY 19.14 | -2.35% | CNY 19.60 | CNY 19.68 | CNY 18.78 | 2.72M |
| 2026-08-21 | CNY 19.60 | +1.08% | CNY 19.16 | CNY 19.86 | CNY 19.00 | 2.63M |
| 2026-08-20 | CNY 19.39 | +2.00% | CNY 19.60 | CNY 19.60 | CNY 19.00 | 2.11M |
| 2026-08-19 | CNY 19.01 | -4.47% | CNY 19.65 | CNY 19.97 | CNY 18.86 | 2.52M |
| 2026-08-18 | CNY 19.90 | -0.50% | CNY 20.32 | CNY 20.35 | CNY 19.56 | 3.22M |
| 2026-08-17 | CNY 20.00 | +1.32% | CNY 20.01 | CNY 20.15 | CNY 19.60 | 3.06M |
| 2026-08-14 | CNY 19.74 | -0.60% | CNY 19.86 | CNY 20.01 | CNY 19.64 | 1.55M |
| 2026-08-13 | CNY 19.86 | -0.90% | CNY 20.01 | CNY 20.25 | CNY 19.78 | 3.18M |
| 2026-08-12 | CNY 20.04 | -0.45% | CNY 20.14 | CNY 20.33 | CNY 19.98 | 1.93M |
| 2026-08-11 | CNY 20.13 | -1.13% | CNY 20.21 | CNY 20.35 | CNY 19.88 | 2.27M |
| 2026-08-10 | CNY 20.36 | +2.41% | CNY 19.86 | CNY 20.59 | CNY 19.73 | 3.03M |
| 2026-08-07 | CNY 19.88 | -2.45% | CNY 20.40 | CNY 20.41 | CNY 19.45 | 3.84M |
| 2026-08-06 | CNY 20.38 | +4.41% | CNY 19.59 | CNY 20.62 | CNY 19.30 | 4.65M |
| 2026-08-05 | CNY 19.52 | +1.14% | CNY 19.35 | CNY 19.87 | CNY 19.25 | 3.48M |
| 2026-08-04 | CNY 19.30 | +0.68% | CNY 19.26 | CNY 19.55 | CNY 19.00 | 3.66M |
| 2026-08-03 | CNY 19.17 | +3.34% | CNY 18.34 | CNY 20.12 | CNY 18.34 | 4.73M |
| 2026-07-31 | CNY 18.55 | +3.92% | CNY 17.90 | CNY 18.88 | CNY 17.84 | 5.42M |
| 2026-07-30 | CNY 17.85 | -0.56% | CNY 17.80 | CNY 18.17 | CNY 17.12 | 3.70M |
| 2026-07-29 | CNY 17.95 | -0.11% | CNY 17.89 | CNY 18.14 | CNY 17.55 | 3.90M |
| 2026-07-28 | CNY 17.97 | -0.17% | CNY 17.81 | CNY 18.25 | CNY 17.63 | 3.31M |
| 2026-07-27 | CNY 18.00 | +1.12% | CNY 17.48 | CNY 18.00 | CNY 17.18 | 3.40M |
| 2026-07-24 | CNY 17.80 | -7.20% | CNY 19.34 | CNY 19.34 | CNY 17.46 | 5.63M |
| 2026-07-23 | CNY 19.18 | +5.44% | CNY 18.20 | CNY 19.77 | CNY 18.19 | 5.54M |
| 2026-07-22 | CNY 18.19 | +2.08% | CNY 17.67 | CNY 18.71 | CNY 17.60 | 4.14M |
| 2026-07-21 | CNY 17.82 | -1.66% | CNY 18.12 | CNY 18.65 | CNY 16.73 | 5.20M |
| 2026-07-20 | CNY 18.12 | -4.03% | CNY 18.80 | CNY 19.25 | CNY 17.75 | 5.11M |
| 2026-07-17 | CNY 18.88 | -5.79% | CNY 20.00 | CNY 20.17 | CNY 18.64 | 3.97M |
| 2026-07-16 | CNY 20.04 | -1.67% | CNY 20.17 | CNY 20.37 | CNY 19.71 | 2.53M |
| 2026-07-15 | CNY 20.38 | -0.97% | CNY 20.42 | CNY 20.88 | CNY 20.22 | 3.59M |
| 2026-07-14 | CNY 20.58 | +5.16% | CNY 19.75 | CNY 20.78 | CNY 19.65 | 4.82M |
| 2026-07-13 | CNY 19.57 | -3.97% | CNY 20.49 | CNY 20.49 | CNY 19.40 | 3.77M |
| 2026-07-10 | CNY 20.38 | +0.20% | CNY 20.19 | CNY 21.00 | CNY 20.08 | 3.62M |
| 2026-07-09 | CNY 20.34 | -1.50% | CNY 20.65 | CNY 20.96 | CNY 19.70 | 2.86M |
| 2026-07-08 | CNY 20.65 | -3.46% | CNY 21.38 | CNY 21.47 | CNY 20.60 | 3.16M |
| 2026-07-07 | CNY 21.39 | -4.93% | CNY 22.38 | CNY 22.61 | CNY 21.17 | 2.90M |
| 2026-07-06 | CNY 22.50 | -2.47% | CNY 23.07 | CNY 23.20 | CNY 22.41 | 2.69M |
| 2026-07-03 | CNY 23.07 | +0.04% | CNY 23.06 | CNY 23.76 | CNY 22.90 | 2.81M |
| 2026-07-02 | CNY 23.06 | +0.44% | CNY 22.67 | CNY 23.50 | CNY 22.67 | 3.97M |
| 2026-07-01 | CNY 22.96 | +5.32% | CNY 21.81 | CNY 23.07 | CNY 21.58 | 5.47M |
| 2026-06-30 | CNY 21.80 | -4.72% | CNY 22.90 | CNY 23.07 | CNY 21.73 | 3.99M |
| 2026-06-29 | CNY 22.88 | +1.15% | CNY 22.54 | CNY 23.08 | CNY 22.03 | 5.48M |
| 2026-06-26 | CNY 22.62 | +2.35% | CNY 22.01 | CNY 23.33 | CNY 21.70 | 5.78M |
| 2026-06-25 | CNY 22.10 | -4.54% | CNY 22.97 | CNY 23.15 | CNY 21.95 | 4.35M |
| 2026-06-24 | CNY 23.15 | +0.43% | CNY 22.81 | CNY 23.30 | CNY 22.12 | 4.32M |
| 2026-06-23 | CNY 23.05 | +4.39% | CNY 22.10 | CNY 23.70 | CNY 22.09 | 4.99M |
| 2026-06-22 | CNY 22.08 | -1.95% | CNY 22.32 | CNY 22.67 | CNY 21.20 | 6.67M |
| 2026-06-18 | CNY 22.52 | -3.47% | CNY 22.96 | CNY 23.47 | CNY 22.51 | 4.81M |
| 2026-06-17 | CNY 23.33 | -4.50% | CNY 24.49 | CNY 24.97 | CNY 23.27 | 4.38M |
| 2026-06-16 | CNY 24.43 | +0.78% | CNY 24.00 | CNY 24.99 | CNY 23.65 | 4.63M |
| 2026-06-15 | CNY 24.24 | -0.98% | CNY 24.50 | CNY 24.60 | CNY 23.88 | 3.89M |
| 2026-06-12 | CNY 24.48 | +1.45% | CNY 24.32 | CNY 25.23 | CNY 23.70 | 5.92M |
| 2026-06-11 | CNY 24.13 | -6.33% | CNY 25.35 | CNY 25.66 | CNY 23.77 | 4.73M |
| 2026-06-10 | CNY 25.76 | +0.94% | CNY 25.25 | CNY 26.05 | CNY 25.05 | 3.51M |
| 2026-06-09 | CNY 25.52 | +2.20% | CNY 25.24 | CNY 25.80 | CNY 24.72 | 3.62M |
| 2026-06-08 | CNY 24.97 | -2.19% | CNY 25.22 | CNY 25.85 | CNY 24.44 | 5.86M |
| 2026-06-05 | CNY 25.53 | -4.06% | CNY 26.21 | CNY 26.80 | CNY 25.01 | 6.59M |
| 2026-06-04 | CNY 26.61 | -0.56% | CNY 26.54 | CNY 27.78 | CNY 26.38 | 5.56M |
| 2026-06-03 | CNY 26.76 | +2.96% | CNY 26.01 | CNY 27.90 | CNY 25.90 | 7.69M |
| 2026-06-02 | CNY 25.99 | -4.45% | CNY 27.00 | CNY 27.39 | CNY 25.55 | 4.31M |
| 2026-06-01 | CNY 27.20 | 0.00% | CNY 27.21 | CNY 27.98 | CNY 26.92 | 3.61M |
| 2026-05-29 | CNY 27.20 | -1.66% | CNY 27.60 | CNY 28.20 | CNY 26.71 | 3.89M |
| 2026-05-28 | CNY 27.66 | +0.25% | CNY 27.62 | CNY 28.22 | CNY 27.31 | 4.42M |
| 2026-05-27 | CNY 27.59 | -2.37% | CNY 28.42 | CNY 28.52 | CNY 27.30 | 4.24M |
| 2026-05-26 | CNY 28.26 | -2.15% | CNY 28.89 | CNY 29.11 | CNY 27.69 | 5.92M |