Dian Diagnostics Group Co. Ltd. Class A 300244
SZSE · China · Health Services
CNY 20.52+0.33 (+1.63%)
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 20.52 | +1.63% | CNY 20.39 | CNY 20.93 | CNY 20.08 | 25.07M |
| 2026-09-29 | CNY 20.19 | -0.79% | CNY 20.20 | CNY 20.79 | CNY 20.02 | 22.57M |
| 2026-09-28 | CNY 20.35 | -2.12% | CNY 20.86 | CNY 21.18 | CNY 20.16 | 24.81M |
| 2026-09-24 | CNY 20.79 | -1.33% | CNY 21.00 | CNY 21.60 | CNY 20.68 | 29.75M |
| 2026-09-23 | CNY 21.07 | -0.52% | CNY 21.00 | CNY 21.39 | CNY 20.92 | 30.34M |
| 2026-09-22 | CNY 21.18 | +3.67% | CNY 20.14 | CNY 21.60 | CNY 20.14 | 48.84M |
| 2026-09-21 | CNY 20.43 | +7.47% | CNY 19.21 | CNY 20.77 | CNY 19.11 | 47.69M |
| 2026-09-18 | CNY 19.01 | +3.15% | CNY 19.10 | CNY 19.65 | CNY 18.76 | 39.29M |
| 2026-09-17 | CNY 18.43 | -0.43% | CNY 18.34 | CNY 18.84 | CNY 18.29 | 18.15M |
| 2026-09-16 | CNY 18.51 | +2.83% | CNY 17.95 | CNY 18.72 | CNY 17.91 | 25.18M |
| 2026-09-15 | CNY 18.00 | +1.98% | CNY 17.63 | CNY 18.38 | CNY 17.53 | 26.69M |
| 2026-09-14 | CNY 17.65 | +3.88% | CNY 16.88 | CNY 17.77 | CNY 16.78 | 20.87M |
| 2026-09-11 | CNY 16.99 | -1.85% | CNY 17.28 | CNY 17.29 | CNY 16.72 | 15.77M |
| 2026-09-10 | CNY 17.31 | -1.98% | CNY 17.51 | CNY 17.51 | CNY 17.10 | 16.81M |
| 2026-09-09 | CNY 17.66 | -2.91% | CNY 18.02 | CNY 18.10 | CNY 17.56 | 25.23M |
| 2026-09-08 | CNY 18.19 | +1.00% | CNY 18.00 | CNY 18.29 | CNY 17.72 | 25.21M |
| 2026-09-07 | CNY 18.01 | +1.29% | CNY 17.80 | CNY 18.07 | CNY 17.65 | 20.49M |
| 2026-09-04 | CNY 17.78 | +0.34% | CNY 17.85 | CNY 18.61 | CNY 17.64 | 29.21M |
| 2026-09-03 | CNY 17.72 | -0.73% | CNY 17.95 | CNY 18.01 | CNY 17.53 | 15.27M |
| 2026-09-02 | CNY 17.85 | -2.78% | CNY 18.30 | CNY 18.37 | CNY 17.85 | 18.58M |
| 2026-09-01 | CNY 18.36 | -0.54% | CNY 18.76 | CNY 19.01 | CNY 18.10 | 26.14M |
| 2026-08-31 | CNY 18.46 | -1.07% | CNY 18.39 | CNY 18.51 | CNY 17.86 | 25.73M |
| 2026-08-28 | CNY 18.66 | -0.85% | CNY 18.86 | CNY 19.46 | CNY 18.63 | 31.06M |
| 2026-08-27 | CNY 18.82 | -1.10% | CNY 19.01 | CNY 19.38 | CNY 18.65 | 27.89M |
| 2026-08-26 | CNY 19.03 | -2.21% | CNY 19.60 | CNY 20.00 | CNY 18.92 | 26.49M |
| 2026-08-25 | CNY 19.46 | -1.82% | CNY 19.84 | CNY 19.85 | CNY 18.82 | 33.99M |
| 2026-08-24 | CNY 19.82 | -4.02% | CNY 20.96 | CNY 21.05 | CNY 19.43 | 37.95M |
| 2026-08-21 | CNY 20.65 | -1.05% | CNY 20.80 | CNY 21.85 | CNY 20.28 | 50.30M |
| 2026-08-20 | CNY 20.87 | +7.47% | CNY 20.39 | CNY 21.48 | CNY 20.04 | 53.96M |
| 2026-08-19 | CNY 19.42 | -5.13% | CNY 20.27 | CNY 20.70 | CNY 19.35 | 24.18M |
| 2026-08-18 | CNY 20.47 | -0.34% | CNY 20.50 | CNY 20.75 | CNY 20.04 | 21.74M |
| 2026-08-17 | CNY 20.54 | -1.06% | CNY 20.75 | CNY 20.80 | CNY 20.04 | 24.93M |
| 2026-08-14 | CNY 20.76 | -1.84% | CNY 20.87 | CNY 21.40 | CNY 20.36 | 31.43M |
| 2026-08-13 | CNY 21.15 | +1.88% | CNY 20.78 | CNY 21.77 | CNY 20.68 | 40.31M |
| 2026-08-12 | CNY 20.76 | -0.72% | CNY 20.85 | CNY 21.19 | CNY 20.65 | 30.49M |
| 2026-08-11 | CNY 20.91 | -1.09% | CNY 20.81 | CNY 21.48 | CNY 20.72 | 35.85M |
| 2026-08-10 | CNY 21.14 | +4.04% | CNY 20.54 | CNY 22.36 | CNY 20.32 | 66.72M |
| 2026-08-07 | CNY 20.32 | +3.62% | CNY 19.45 | CNY 20.39 | CNY 19.16 | 36.38M |
| 2026-08-06 | CNY 19.61 | -0.71% | CNY 19.68 | CNY 19.92 | CNY 19.31 | 32.26M |
| 2026-08-05 | CNY 19.75 | +7.57% | CNY 18.36 | CNY 20.55 | CNY 18.25 | 52.73M |
| 2026-08-04 | CNY 18.36 | +4.26% | CNY 17.81 | CNY 18.52 | CNY 17.81 | 29.64M |
| 2026-08-03 | CNY 17.61 | -3.51% | CNY 18.01 | CNY 18.39 | CNY 17.55 | 32.27M |
| 2026-07-31 | CNY 18.25 | +11.96% | CNY 16.44 | CNY 19.14 | CNY 16.40 | 60.77M |
| 2026-07-30 | CNY 16.30 | -2.92% | CNY 16.78 | CNY 17.06 | CNY 16.15 | 23.14M |
| 2026-07-29 | CNY 16.79 | +3.83% | CNY 16.23 | CNY 17.16 | CNY 15.70 | 30.28M |
| 2026-07-28 | CNY 16.17 | -1.64% | CNY 16.20 | CNY 16.58 | CNY 16.04 | 16.94M |
| 2026-07-27 | CNY 16.44 | +4.98% | CNY 15.66 | CNY 16.62 | CNY 15.62 | 24.42M |
| 2026-07-24 | CNY 15.66 | -5.15% | CNY 16.26 | CNY 16.74 | CNY 15.65 | 28.08M |
| 2026-07-23 | CNY 16.51 | -4.01% | CNY 17.05 | CNY 17.19 | CNY 16.30 | 33.28M |
| 2026-07-22 | CNY 17.20 | -4.44% | CNY 17.69 | CNY 18.36 | CNY 17.17 | 30.40M |
| 2026-07-21 | CNY 18.00 | -3.54% | CNY 18.31 | CNY 18.51 | CNY 16.70 | 40.82M |
| 2026-07-20 | CNY 18.66 | +2.19% | CNY 18.63 | CNY 18.92 | CNY 17.80 | 36.16M |
| 2026-07-17 | CNY 18.26 | -13.79% | CNY 20.77 | CNY 20.91 | CNY 18.23 | 59.74M |
| 2026-07-16 | CNY 21.18 | +3.17% | CNY 19.95 | CNY 21.55 | CNY 19.30 | 65.68M |
| 2026-07-15 | CNY 20.53 | +3.37% | CNY 19.80 | CNY 21.17 | CNY 19.72 | 58.58M |
| 2026-07-14 | CNY 19.86 | -1.78% | CNY 20.11 | CNY 20.49 | CNY 19.31 | 51.09M |
| 2026-07-13 | CNY 20.22 | -1.17% | CNY 20.11 | CNY 20.95 | CNY 20.07 | 52.56M |
| 2026-07-10 | CNY 20.46 | +11.56% | CNY 18.23 | CNY 21.28 | CNY 18.03 | 71.94M |
| 2026-07-09 | CNY 18.34 | -1.98% | CNY 18.42 | CNY 19.09 | CNY 17.64 | 32.00M |
| 2026-07-08 | CNY 18.71 | +0.16% | CNY 18.50 | CNY 19.09 | CNY 18.00 | 29.13M |
| 2026-07-07 | CNY 18.68 | -3.81% | CNY 19.13 | CNY 19.56 | CNY 18.50 | 28.43M |
| 2026-07-06 | CNY 19.42 | -3.96% | CNY 20.09 | CNY 20.27 | CNY 19.23 | 35.61M |
| 2026-07-03 | CNY 20.22 | -0.44% | CNY 20.51 | CNY 21.05 | CNY 19.88 | 36.52M |
| 2026-07-02 | CNY 20.31 | -0.93% | CNY 20.54 | CNY 20.97 | CNY 20.12 | 44.46M |
| 2026-07-01 | CNY 20.50 | +9.39% | CNY 18.65 | CNY 20.84 | CNY 18.33 | 60.96M |
| 2026-06-30 | CNY 18.74 | -4.00% | CNY 19.52 | CNY 19.60 | CNY 18.51 | 41.24M |
| 2026-06-29 | CNY 19.52 | +3.34% | CNY 18.89 | CNY 20.11 | CNY 18.89 | 46.26M |
| 2026-06-26 | CNY 18.89 | -4.74% | CNY 19.64 | CNY 19.99 | CNY 18.85 | 32.58M |
| 2026-06-25 | CNY 19.83 | +3.55% | CNY 18.93 | CNY 20.20 | CNY 18.73 | 45.06M |
| 2026-06-24 | CNY 19.15 | -1.24% | CNY 19.39 | CNY 19.69 | CNY 18.93 | 30.94M |
| 2026-06-23 | CNY 19.39 | -1.22% | CNY 19.66 | CNY 20.08 | CNY 19.22 | 40.60M |
| 2026-06-22 | CNY 19.63 | +7.62% | CNY 18.17 | CNY 19.66 | CNY 17.75 | 53.11M |
| 2026-06-18 | CNY 18.24 | +0.39% | CNY 18.25 | CNY 19.08 | CNY 18.10 | 39.06M |
| 2026-06-17 | CNY 18.17 | -1.41% | CNY 18.33 | CNY 18.45 | CNY 18.05 | 20.69M |
| 2026-06-16 | CNY 18.43 | -2.33% | CNY 18.83 | CNY 18.93 | CNY 18.34 | 30.83M |
| 2026-06-15 | CNY 18.87 | -4.65% | CNY 19.49 | CNY 20.10 | CNY 18.50 | 70.73M |
| 2026-06-12 | CNY 19.79 | +18.01% | CNY 16.81 | CNY 20.12 | CNY 16.75 | 92.23M |
| 2026-06-11 | CNY 16.77 | +0.78% | CNY 16.52 | CNY 16.86 | CNY 16.38 | 16.75M |
| 2026-06-10 | CNY 16.64 | -0.12% | CNY 16.48 | CNY 16.83 | CNY 16.38 | 17.59M |
| 2026-06-09 | CNY 16.66 | +2.52% | CNY 16.33 | CNY 16.82 | CNY 16.08 | 15.81M |
| 2026-06-08 | CNY 16.25 | -3.39% | CNY 16.51 | CNY 16.76 | CNY 15.97 | 17.40M |
| 2026-06-05 | CNY 16.82 | -0.65% | CNY 17.20 | CNY 17.33 | CNY 16.78 | 17.37M |
| 2026-06-04 | CNY 16.93 | -1.40% | CNY 17.03 | CNY 17.19 | CNY 16.83 | 16.57M |
| 2026-06-03 | CNY 17.17 | -2.83% | CNY 17.50 | CNY 17.67 | CNY 17.03 | 20.52M |
| 2026-06-02 | CNY 17.67 | -2.86% | CNY 18.19 | CNY 18.33 | CNY 17.58 | 23.83M |
| 2026-06-01 | CNY 18.19 | +3.00% | CNY 17.75 | CNY 18.52 | CNY 17.65 | 31.74M |
| 2026-05-29 | CNY 17.66 | -0.79% | CNY 17.98 | CNY 18.79 | CNY 17.58 | 30.11M |
| 2026-05-28 | CNY 17.80 | +1.08% | CNY 17.79 | CNY 18.10 | CNY 17.39 | 21.45M |
| 2026-05-27 | CNY 17.61 | -2.60% | CNY 18.00 | CNY 18.08 | CNY 17.49 | 18.23M |
| 2026-05-26 | CNY 18.08 | -1.26% | CNY 18.13 | CNY 18.23 | CNY 17.67 | 20.67M |