Double Medical Technology, Inc. Class A 002901
SZSE · China · Health Technology
CNY 40.86+0.30 (+0.74%)
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 40.86 | +0.74% | CNY 40.53 | CNY 41.11 | CNY 40.53 | 820.63K |
| 2026-09-29 | CNY 40.56 | -1.79% | CNY 40.98 | CNY 42.12 | CNY 40.40 | 1.49M |
| 2026-09-28 | CNY 41.30 | -0.10% | CNY 41.34 | CNY 41.88 | CNY 40.82 | 1.22M |
| 2026-09-24 | CNY 41.34 | -0.91% | CNY 41.72 | CNY 42.70 | CNY 41.12 | 2.00M |
| 2026-09-23 | CNY 41.72 | +2.83% | CNY 40.40 | CNY 41.87 | CNY 40.04 | 1.89M |
| 2026-09-22 | CNY 40.57 | +2.40% | CNY 39.62 | CNY 40.79 | CNY 39.60 | 1.98M |
| 2026-09-21 | CNY 39.62 | +2.01% | CNY 38.82 | CNY 39.65 | CNY 38.80 | 1.41M |
| 2026-09-18 | CNY 38.84 | +0.39% | CNY 38.88 | CNY 39.05 | CNY 38.53 | 1.12M |
| 2026-09-17 | CNY 38.69 | +0.03% | CNY 38.66 | CNY 38.93 | CNY 38.50 | 680.09K |
| 2026-09-16 | CNY 38.68 | -1.25% | CNY 39.11 | CNY 39.11 | CNY 38.57 | 953.58K |
| 2026-09-15 | CNY 39.17 | -0.20% | CNY 39.39 | CNY 39.50 | CNY 39.01 | 532.20K |
| 2026-09-14 | CNY 39.25 | +1.42% | CNY 39.00 | CNY 39.33 | CNY 38.74 | 689.80K |
| 2026-09-11 | CNY 38.70 | -2.84% | CNY 39.88 | CNY 39.88 | CNY 38.51 | 1.26M |
| 2026-09-10 | CNY 39.83 | -1.02% | CNY 40.00 | CNY 40.28 | CNY 39.75 | 862.28K |
| 2026-09-09 | CNY 40.24 | -1.83% | CNY 40.64 | CNY 40.90 | CNY 40.16 | 901.70K |
| 2026-09-08 | CNY 40.99 | +0.42% | CNY 40.83 | CNY 41.18 | CNY 40.55 | 976.10K |
| 2026-09-07 | CNY 40.82 | -0.97% | CNY 41.01 | CNY 41.35 | CNY 40.67 | 1.01M |
| 2026-09-04 | CNY 41.22 | +0.10% | CNY 41.15 | CNY 41.84 | CNY 41.14 | 1.17M |
| 2026-09-03 | CNY 41.18 | +0.91% | CNY 40.99 | CNY 41.45 | CNY 40.60 | 1.48M |
| 2026-09-02 | CNY 40.81 | -1.50% | CNY 41.34 | CNY 41.34 | CNY 40.81 | 1.40M |
| 2026-09-01 | CNY 41.43 | -1.07% | CNY 41.88 | CNY 42.44 | CNY 41.30 | 2.33M |
| 2026-08-31 | CNY 41.88 | -7.30% | CNY 45.14 | CNY 45.31 | CNY 41.55 | 4.26M |
| 2026-08-28 | CNY 45.18 | -0.42% | CNY 45.48 | CNY 46.53 | CNY 44.80 | 2.23M |
| 2026-08-27 | CNY 45.37 | -1.56% | CNY 43.92 | CNY 45.74 | CNY 43.87 | 2.48M |
| 2026-08-26 | CNY 46.09 | +0.70% | CNY 45.77 | CNY 46.44 | CNY 45.60 | 1.71M |
| 2026-08-25 | CNY 45.77 | +0.57% | CNY 45.52 | CNY 45.98 | CNY 44.90 | 2.05M |
| 2026-08-24 | CNY 45.51 | +2.94% | CNY 44.19 | CNY 45.75 | CNY 44.00 | 3.30M |
| 2026-08-21 | CNY 44.21 | -0.43% | CNY 44.01 | CNY 44.48 | CNY 43.34 | 1.88M |
| 2026-08-20 | CNY 44.40 | +1.60% | CNY 44.03 | CNY 44.99 | CNY 43.96 | 2.52M |
| 2026-08-19 | CNY 43.70 | -0.68% | CNY 43.98 | CNY 44.25 | CNY 43.34 | 1.55M |
| 2026-08-18 | CNY 44.00 | +0.11% | CNY 43.87 | CNY 44.44 | CNY 43.68 | 1.30M |
| 2026-08-17 | CNY 43.95 | -2.01% | CNY 44.75 | CNY 44.75 | CNY 43.68 | 1.97M |
| 2026-08-14 | CNY 44.85 | -0.88% | CNY 45.24 | CNY 45.89 | CNY 44.68 | 1.58M |
| 2026-08-13 | CNY 45.25 | -0.40% | CNY 45.40 | CNY 45.99 | CNY 44.85 | 2.21M |
| 2026-08-12 | CNY 45.43 | +2.25% | CNY 44.24 | CNY 46.08 | CNY 44.03 | 2.98M |
| 2026-08-11 | CNY 44.43 | +0.52% | CNY 44.03 | CNY 45.54 | CNY 43.88 | 3.62M |
| 2026-08-10 | CNY 44.20 | -0.79% | CNY 44.55 | CNY 45.10 | CNY 43.94 | 3.73M |
| 2026-08-07 | CNY 44.55 | +2.93% | CNY 43.22 | CNY 44.58 | CNY 42.88 | 2.76M |
| 2026-08-06 | CNY 43.28 | -0.32% | CNY 43.42 | CNY 43.54 | CNY 42.72 | 1.98M |
| 2026-08-05 | CNY 43.42 | +0.51% | CNY 43.08 | CNY 43.50 | CNY 42.83 | 1.48M |
| 2026-08-04 | CNY 43.20 | +1.17% | CNY 42.70 | CNY 43.35 | CNY 42.55 | 1.29M |
| 2026-08-03 | CNY 42.70 | -1.16% | CNY 43.20 | CNY 43.45 | CNY 42.46 | 1.97M |
| 2026-07-31 | CNY 43.20 | -2.28% | CNY 43.85 | CNY 44.48 | CNY 43.15 | 1.99M |
| 2026-07-30 | CNY 44.21 | -0.52% | CNY 44.46 | CNY 45.08 | CNY 43.51 | 2.05M |
| 2026-07-29 | CNY 44.44 | +2.18% | CNY 43.80 | CNY 44.55 | CNY 43.29 | 1.76M |
| 2026-07-28 | CNY 43.49 | -2.12% | CNY 44.28 | CNY 44.42 | CNY 42.90 | 1.60M |
| 2026-07-27 | CNY 44.43 | +2.16% | CNY 43.81 | CNY 44.88 | CNY 43.55 | 1.83M |
| 2026-07-24 | CNY 43.49 | -0.21% | CNY 43.78 | CNY 44.80 | CNY 43.06 | 2.39M |
| 2026-07-23 | CNY 43.58 | -0.59% | CNY 43.85 | CNY 44.27 | CNY 42.71 | 2.31M |
| 2026-07-22 | CNY 43.84 | -1.11% | CNY 44.00 | CNY 44.98 | CNY 43.26 | 2.90M |
| 2026-07-21 | CNY 44.33 | -1.79% | CNY 45.00 | CNY 45.66 | CNY 44.03 | 2.57M |
| 2026-07-20 | CNY 45.14 | +0.98% | CNY 44.69 | CNY 45.46 | CNY 43.60 | 3.82M |
| 2026-07-17 | CNY 44.70 | -6.27% | CNY 47.46 | CNY 47.73 | CNY 44.65 | 4.19M |
| 2026-07-16 | CNY 47.69 | -1.12% | CNY 47.80 | CNY 48.44 | CNY 46.48 | 3.64M |
| 2026-07-15 | CNY 48.23 | +3.08% | CNY 45.55 | CNY 48.74 | CNY 45.55 | 5.24M |
| 2026-07-14 | CNY 46.79 | +2.97% | CNY 45.66 | CNY 47.75 | CNY 45.31 | 3.91M |
| 2026-07-13 | CNY 45.44 | +1.52% | CNY 44.49 | CNY 46.00 | CNY 44.21 | 3.17M |
| 2026-07-10 | CNY 44.76 | -0.47% | CNY 44.77 | CNY 45.25 | CNY 43.61 | 2.81M |
| 2026-07-09 | CNY 44.97 | +3.78% | CNY 43.19 | CNY 45.47 | CNY 42.75 | 3.34M |
| 2026-07-08 | CNY 43.33 | -1.81% | CNY 43.80 | CNY 44.67 | CNY 43.16 | 1.98M |
| 2026-07-07 | CNY 44.13 | -4.42% | CNY 45.14 | CNY 45.17 | CNY 43.79 | 2.84M |
| 2026-07-06 | CNY 46.17 | +1.76% | CNY 45.35 | CNY 47.18 | CNY 44.75 | 4.80M |
| 2026-07-03 | CNY 45.37 | +4.16% | CNY 43.75 | CNY 46.00 | CNY 43.74 | 4.31M |
| 2026-07-02 | CNY 43.56 | +1.85% | CNY 42.78 | CNY 43.97 | CNY 42.61 | 3.08M |
| 2026-07-01 | CNY 42.77 | +2.37% | CNY 41.69 | CNY 42.93 | CNY 41.10 | 3.07M |
| 2026-06-30 | CNY 41.78 | -3.04% | CNY 42.96 | CNY 43.06 | CNY 41.04 | 2.74M |
| 2026-06-29 | CNY 43.09 | +2.94% | CNY 41.86 | CNY 43.25 | CNY 40.40 | 3.34M |
| 2026-06-26 | CNY 41.86 | -0.38% | CNY 41.90 | CNY 42.94 | CNY 41.34 | 1.92M |
| 2026-06-25 | CNY 42.02 | -0.83% | CNY 42.00 | CNY 42.48 | CNY 40.62 | 2.24M |
| 2026-06-24 | CNY 42.37 | +0.76% | CNY 42.45 | CNY 42.95 | CNY 41.86 | 1.85M |
| 2026-06-23 | CNY 42.05 | +0.72% | CNY 41.69 | CNY 43.00 | CNY 41.41 | 1.89M |
| 2026-06-22 | CNY 41.75 | -1.23% | CNY 42.30 | CNY 42.38 | CNY 40.80 | 1.96M |
| 2026-06-18 | CNY 42.27 | +1.51% | CNY 41.67 | CNY 42.48 | CNY 41.67 | 1.67M |
| 2026-06-17 | CNY 41.64 | -0.67% | CNY 42.09 | CNY 42.31 | CNY 41.55 | 1.15M |
| 2026-06-16 | CNY 41.92 | -1.32% | CNY 42.35 | CNY 42.49 | CNY 41.68 | 1.23M |
| 2026-06-15 | CNY 42.48 | +0.78% | CNY 42.29 | CNY 42.59 | CNY 41.78 | 1.69M |
| 2026-06-12 | CNY 42.15 | +2.06% | CNY 41.39 | CNY 42.31 | CNY 41.07 | 1.79M |
| 2026-06-11 | CNY 41.30 | -0.82% | CNY 41.48 | CNY 41.48 | CNY 40.20 | 1.80M |
| 2026-06-10 | CNY 41.64 | +1.26% | CNY 41.00 | CNY 41.76 | CNY 40.89 | 1.75M |
| 2026-06-09 | CNY 41.12 | +2.42% | CNY 40.04 | CNY 41.12 | CNY 39.90 | 1.40M |
| 2026-06-08 | CNY 40.15 | -0.84% | CNY 40.06 | CNY 41.00 | CNY 39.74 | 1.39M |
| 2026-06-05 | CNY 40.49 | +1.43% | CNY 39.91 | CNY 40.80 | CNY 39.84 | 1.38M |
| 2026-06-04 | CNY 39.92 | -0.55% | CNY 40.48 | CNY 40.48 | CNY 39.58 | 1.26M |
| 2026-06-03 | CNY 40.14 | -1.57% | CNY 40.76 | CNY 40.76 | CNY 39.95 | 1.21M |
| 2026-06-02 | CNY 40.78 | -0.12% | CNY 40.80 | CNY 41.20 | CNY 40.50 | 1.56M |
| 2026-06-01 | CNY 40.83 | +0.57% | CNY 40.62 | CNY 41.26 | CNY 40.24 | 1.77M |
| 2026-05-29 | CNY 40.60 | +0.10% | CNY 40.56 | CNY 40.84 | CNY 39.85 | 1.69M |
| 2026-05-28 | CNY 40.56 | -1.39% | CNY 40.90 | CNY 41.12 | CNY 40.35 | 1.23M |
| 2026-05-27 | CNY 41.13 | -1.60% | CNY 41.64 | CNY 42.20 | CNY 41.10 | 1.61M |
| 2026-05-26 | CNY 41.80 | +1.33% | CNY 41.21 | CNY 42.64 | CNY 40.80 | 2.18M |