Lepu Medical Technology (Beijing) Co., Ltd. Class A 300003
SZSE · China · Health Technology
CNY 11.66+0.27 (+2.37%)
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 11.66 | +2.37% | CNY 11.39 | CNY 11.68 | CNY 11.37 | 17.58M |
| 2026-09-29 | CNY 11.39 | -0.09% | CNY 11.48 | CNY 11.59 | CNY 11.37 | 11.54M |
| 2026-09-28 | CNY 11.40 | -0.09% | CNY 11.46 | CNY 11.54 | CNY 11.32 | 11.10M |
| 2026-09-24 | CNY 11.41 | -1.47% | CNY 11.56 | CNY 11.64 | CNY 11.41 | 12.58M |
| 2026-09-23 | CNY 11.58 | -0.26% | CNY 11.63 | CNY 11.66 | CNY 11.55 | 8.80M |
| 2026-09-22 | CNY 11.61 | -0.60% | CNY 11.68 | CNY 11.72 | CNY 11.58 | 16.18M |
| 2026-09-21 | CNY 11.68 | +2.01% | CNY 11.45 | CNY 11.71 | CNY 11.45 | 17.21M |
| 2026-09-18 | CNY 11.45 | +1.51% | CNY 11.31 | CNY 11.51 | CNY 11.29 | 12.34M |
| 2026-09-17 | CNY 11.28 | -0.79% | CNY 11.30 | CNY 11.42 | CNY 11.26 | 10.18M |
| 2026-09-16 | CNY 11.37 | -0.09% | CNY 11.31 | CNY 11.39 | CNY 11.20 | 11.12M |
| 2026-09-15 | CNY 11.38 | +0.62% | CNY 11.34 | CNY 11.39 | CNY 11.28 | 11.09M |
| 2026-09-14 | CNY 11.31 | +1.16% | CNY 11.18 | CNY 11.32 | CNY 11.13 | 11.72M |
| 2026-09-11 | CNY 11.18 | -0.80% | CNY 11.21 | CNY 11.26 | CNY 11.10 | 15.22M |
| 2026-09-10 | CNY 11.27 | -1.91% | CNY 11.51 | CNY 11.51 | CNY 11.24 | 15.29M |
| 2026-09-09 | CNY 11.49 | -2.05% | CNY 11.69 | CNY 11.69 | CNY 11.45 | 16.13M |
| 2026-09-08 | CNY 11.73 | +0.51% | CNY 11.67 | CNY 11.78 | CNY 11.60 | 10.45M |
| 2026-09-07 | CNY 11.67 | -0.60% | CNY 11.76 | CNY 11.78 | CNY 11.61 | 13.84M |
| 2026-09-04 | CNY 11.74 | -0.68% | CNY 11.85 | CNY 11.94 | CNY 11.68 | 14.93M |
| 2026-09-03 | CNY 11.82 | 0.00% | CNY 11.85 | CNY 11.89 | CNY 11.78 | 10.41M |
| 2026-09-02 | CNY 11.82 | -1.42% | CNY 11.95 | CNY 11.97 | CNY 11.77 | 12.76M |
| 2026-09-01 | CNY 11.99 | +0.59% | CNY 11.90 | CNY 12.00 | CNY 11.87 | 12.39M |
| 2026-08-31 | CNY 11.92 | -1.16% | CNY 12.02 | CNY 12.03 | CNY 11.78 | 15.05M |
| 2026-08-28 | CNY 12.06 | -0.66% | CNY 12.10 | CNY 12.12 | CNY 12.02 | 11.24M |
| 2026-08-27 | CNY 12.14 | +1.17% | CNY 12.03 | CNY 12.15 | CNY 11.92 | 14.59M |
| 2026-08-26 | CNY 12.00 | +0.33% | CNY 12.00 | CNY 12.16 | CNY 11.96 | 16.42M |
| 2026-08-25 | CNY 11.96 | +2.13% | CNY 11.77 | CNY 12.02 | CNY 11.72 | 22.07M |
| 2026-08-24 | CNY 11.71 | -3.78% | CNY 11.93 | CNY 11.95 | CNY 11.60 | 31.08M |
| 2026-08-21 | CNY 12.17 | -4.92% | CNY 12.61 | CNY 12.68 | CNY 12.13 | 41.43M |
| 2026-08-20 | CNY 12.80 | +4.92% | CNY 12.48 | CNY 13.01 | CNY 12.45 | 55.97M |
| 2026-08-19 | CNY 12.20 | -3.02% | CNY 12.56 | CNY 12.63 | CNY 12.17 | 26.06M |
| 2026-08-18 | CNY 12.58 | -1.10% | CNY 12.76 | CNY 12.86 | CNY 12.52 | 25.09M |
| 2026-08-17 | CNY 12.72 | -1.17% | CNY 12.77 | CNY 12.86 | CNY 12.50 | 29.36M |
| 2026-08-14 | CNY 12.87 | -2.20% | CNY 13.06 | CNY 13.28 | CNY 12.75 | 41.00M |
| 2026-08-13 | CNY 13.16 | +1.23% | CNY 12.92 | CNY 13.38 | CNY 12.77 | 52.86M |
| 2026-08-12 | CNY 13.00 | -0.23% | CNY 12.95 | CNY 13.16 | CNY 12.84 | 28.23M |
| 2026-08-11 | CNY 13.03 | -0.61% | CNY 13.02 | CNY 13.26 | CNY 12.95 | 29.13M |
| 2026-08-10 | CNY 13.11 | -0.23% | CNY 13.14 | CNY 13.35 | CNY 13.01 | 31.44M |
| 2026-08-07 | CNY 13.14 | +3.87% | CNY 12.61 | CNY 13.15 | CNY 12.57 | 45.24M |
| 2026-08-06 | CNY 12.65 | -2.32% | CNY 12.95 | CNY 12.96 | CNY 12.60 | 31.41M |
| 2026-08-05 | CNY 12.95 | +0.15% | CNY 12.90 | CNY 13.03 | CNY 12.76 | 30.49M |
| 2026-08-04 | CNY 12.93 | +0.08% | CNY 12.98 | CNY 13.09 | CNY 12.88 | 22.68M |
| 2026-08-03 | CNY 12.92 | -1.15% | CNY 13.02 | CNY 13.12 | CNY 12.89 | 20.69M |
| 2026-07-31 | CNY 13.07 | +0.15% | CNY 12.85 | CNY 13.23 | CNY 12.83 | 33.04M |
| 2026-07-30 | CNY 13.05 | +0.77% | CNY 12.88 | CNY 13.10 | CNY 12.83 | 30.16M |
| 2026-07-29 | CNY 12.95 | +0.08% | CNY 12.91 | CNY 13.07 | CNY 12.75 | 34.63M |
| 2026-07-28 | CNY 12.94 | +1.81% | CNY 12.63 | CNY 13.10 | CNY 12.58 | 41.15M |
| 2026-07-27 | CNY 12.71 | +4.95% | CNY 12.01 | CNY 12.74 | CNY 11.98 | 32.95M |
| 2026-07-24 | CNY 12.11 | -4.65% | CNY 12.60 | CNY 12.82 | CNY 12.11 | 30.55M |
| 2026-07-23 | CNY 12.70 | -1.55% | CNY 12.78 | CNY 12.84 | CNY 12.53 | 30.71M |
| 2026-07-22 | CNY 12.90 | -0.23% | CNY 12.81 | CNY 13.21 | CNY 12.72 | 32.21M |
| 2026-07-21 | CNY 12.93 | -1.15% | CNY 13.04 | CNY 13.20 | CNY 12.68 | 38.02M |
| 2026-07-20 | CNY 13.08 | +3.97% | CNY 12.62 | CNY 13.09 | CNY 12.51 | 40.12M |
| 2026-07-17 | CNY 12.58 | -5.27% | CNY 13.20 | CNY 13.38 | CNY 12.58 | 48.98M |
| 2026-07-16 | CNY 13.28 | +1.07% | CNY 13.11 | CNY 13.50 | CNY 12.81 | 60.30M |
| 2026-07-15 | CNY 13.14 | +4.20% | CNY 12.43 | CNY 13.19 | CNY 12.41 | 58.39M |
| 2026-07-14 | CNY 12.61 | +4.30% | CNY 12.15 | CNY 12.64 | CNY 12.10 | 39.05M |
| 2026-07-13 | CNY 12.09 | -1.71% | CNY 12.18 | CNY 12.35 | CNY 11.96 | 23.40M |
| 2026-07-10 | CNY 12.30 | +2.59% | CNY 12.00 | CNY 12.39 | CNY 11.74 | 31.36M |
| 2026-07-09 | CNY 11.99 | -1.64% | CNY 12.10 | CNY 12.24 | CNY 11.85 | 21.79M |
| 2026-07-08 | CNY 12.19 | -0.81% | CNY 12.29 | CNY 12.45 | CNY 12.10 | 20.07M |
| 2026-07-07 | CNY 12.29 | -4.21% | CNY 12.60 | CNY 12.64 | CNY 12.26 | 28.47M |
| 2026-07-06 | CNY 12.83 | +2.15% | CNY 12.45 | CNY 12.85 | CNY 12.35 | 45.04M |
| 2026-07-03 | CNY 12.56 | +0.48% | CNY 12.59 | CNY 12.87 | CNY 12.36 | 38.85M |
| 2026-07-02 | CNY 12.50 | +0.16% | CNY 12.39 | CNY 12.84 | CNY 12.32 | 45.24M |
| 2026-07-01 | CNY 12.48 | +5.32% | CNY 11.85 | CNY 12.49 | CNY 11.59 | 50.02M |
| 2026-06-30 | CNY 11.85 | -2.39% | CNY 12.02 | CNY 12.06 | CNY 11.72 | 30.84M |
| 2026-06-29 | CNY 12.14 | +6.77% | CNY 11.35 | CNY 12.22 | CNY 11.01 | 48.14M |
| 2026-06-26 | CNY 11.37 | -5.33% | CNY 11.86 | CNY 11.96 | CNY 11.35 | 26.60M |
| 2026-06-25 | CNY 12.01 | -4.07% | CNY 12.17 | CNY 12.27 | CNY 11.74 | 46.32M |
| 2026-06-24 | CNY 12.52 | +4.86% | CNY 12.12 | CNY 12.88 | CNY 12.05 | 59.03M |
| 2026-06-23 | CNY 11.94 | +1.10% | CNY 11.79 | CNY 12.32 | CNY 11.73 | 34.20M |
| 2026-06-22 | CNY 11.81 | -0.08% | CNY 11.72 | CNY 11.82 | CNY 11.30 | 29.32M |
| 2026-06-18 | CNY 11.82 | +1.03% | CNY 11.75 | CNY 12.03 | CNY 11.71 | 23.36M |
| 2026-06-17 | CNY 11.70 | -0.85% | CNY 11.77 | CNY 11.84 | CNY 11.65 | 15.03M |
| 2026-06-16 | CNY 11.80 | -1.17% | CNY 11.95 | CNY 11.96 | CNY 11.70 | 17.84M |
| 2026-06-15 | CNY 11.94 | +1.62% | CNY 11.88 | CNY 12.10 | CNY 11.80 | 25.86M |
| 2026-06-12 | CNY 11.75 | +2.53% | CNY 11.59 | CNY 11.86 | CNY 11.50 | 24.69M |
| 2026-06-11 | CNY 11.46 | -2.55% | CNY 11.68 | CNY 11.69 | CNY 11.42 | 21.95M |
| 2026-06-10 | CNY 11.76 | +0.17% | CNY 11.71 | CNY 11.76 | CNY 11.50 | 20.09M |
| 2026-06-09 | CNY 11.74 | +0.17% | CNY 11.76 | CNY 11.82 | CNY 11.58 | 19.20M |
| 2026-06-08 | CNY 11.72 | -3.62% | CNY 12.04 | CNY 12.15 | CNY 11.60 | 26.67M |
| 2026-06-05 | CNY 12.16 | 0.00% | CNY 12.26 | CNY 12.38 | CNY 12.14 | 18.92M |
| 2026-06-04 | CNY 12.16 | -1.86% | CNY 12.30 | CNY 12.39 | CNY 12.06 | 18.52M |
| 2026-06-03 | CNY 12.39 | -1.43% | CNY 12.55 | CNY 12.55 | CNY 12.31 | 18.36M |
| 2026-06-02 | CNY 12.57 | -0.79% | CNY 12.65 | CNY 12.77 | CNY 12.48 | 18.78M |
| 2026-06-01 | CNY 12.67 | +0.48% | CNY 12.56 | CNY 12.71 | CNY 12.47 | 19.69M |
| 2026-05-29 | CNY 12.61 | +1.45% | CNY 12.50 | CNY 12.74 | CNY 12.35 | 30.30M |
| 2026-05-28 | CNY 12.43 | -1.11% | CNY 12.57 | CNY 12.62 | CNY 12.28 | 19.97M |
| 2026-05-27 | CNY 12.57 | -0.95% | CNY 12.76 | CNY 12.86 | CNY 12.53 | 21.30M |
| 2026-05-26 | CNY 12.69 | -1.55% | CNY 12.85 | CNY 12.97 | CNY 12.54 | 22.21M |