Canature Health Technology Group Co., Ltd. Class A 300272
SZSE · China · Producer Manufacturing
CNY 6.06+0.07 (+1.17%)
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 6.06 | +1.17% | CNY 6.00 | CNY 6.10 | CNY 5.99 | 11.20M |
| 2026-09-29 | CNY 5.99 | +0.67% | CNY 5.95 | CNY 6.09 | CNY 5.85 | 9.85M |
| 2026-09-28 | CNY 5.95 | +1.71% | CNY 5.88 | CNY 6.08 | CNY 5.87 | 11.72M |
| 2026-09-24 | CNY 5.85 | +0.86% | CNY 5.78 | CNY 6.03 | CNY 5.73 |
| 8.04M |
| 2026-09-23 | CNY 5.80 | -1.19% | CNY 5.84 | CNY 5.88 | CNY 5.79 | 4.27M |
| 2026-09-22 | CNY 5.87 | +0.69% | CNY 5.84 | CNY 5.92 | CNY 5.80 | 6.08M |
| 2026-09-21 | CNY 5.83 | +3.55% | CNY 5.64 | CNY 5.84 | CNY 5.64 | 7.41M |
| 2026-09-18 | CNY 5.63 | -0.18% | CNY 5.70 | CNY 5.77 | CNY 5.63 | 4.87M |
| 2026-09-17 | CNY 5.64 | +0.36% | CNY 5.60 | CNY 5.67 | CNY 5.57 | 3.74M |
| 2026-09-16 | CNY 5.62 | +0.90% | CNY 5.62 | CNY 5.66 | CNY 5.52 | 4.60M |
| 2026-09-15 | CNY 5.57 | -2.62% | CNY 5.70 | CNY 5.74 | CNY 5.56 | 5.12M |
| 2026-09-14 | CNY 5.72 | +0.53% | CNY 5.67 | CNY 5.80 | CNY 5.63 | 5.26M |
| 2026-09-11 | CNY 5.69 | -1.90% | CNY 5.75 | CNY 5.78 | CNY 5.61 | 6.06M |
| 2026-09-10 | CNY 5.80 | -1.86% | CNY 5.85 | CNY 5.88 | CNY 5.78 | 4.59M |
| 2026-09-09 | CNY 5.91 | -0.17% | CNY 5.96 | CNY 6.10 | CNY 5.88 | 7.85M |
| 2026-09-08 | CNY 5.92 | +1.37% | CNY 5.82 | CNY 5.93 | CNY 5.82 | 6.60M |
| 2026-09-07 | CNY 5.84 | +0.52% | CNY 5.84 | CNY 5.87 | CNY 5.80 | 4.44M |
| 2026-09-04 | CNY 5.81 | -0.17% | CNY 5.84 | CNY 5.90 | CNY 5.78 | 6.71M |
| 2026-09-03 | CNY 5.82 | -0.85% | CNY 5.88 | CNY 5.91 | CNY 5.78 | 5.41M |
| 2026-09-02 | CNY 5.87 | -1.51% | CNY 5.91 | CNY 5.94 | CNY 5.81 | 6.75M |
| 2026-09-01 | CNY 5.96 | +0.51% | CNY 5.93 | CNY 5.99 | CNY 5.75 | 10.55M |
| 2026-08-31 | CNY 5.93 | -0.34% | CNY 5.94 | CNY 5.96 | CNY 5.80 | 6.95M |
| 2026-08-28 | CNY 5.95 | +0.34% | CNY 5.97 | CNY 5.99 | CNY 5.90 | 7.00M |
| 2026-08-27 | CNY 5.93 | +0.34% | CNY 5.89 | CNY 5.97 | CNY 5.85 | 6.61M |
| 2026-08-26 | CNY 5.91 | 0.00% | CNY 5.85 | CNY 6.01 | CNY 5.84 | 5.75M |
| 2026-08-25 | CNY 5.91 | +3.14% | CNY 5.74 | CNY 5.92 | CNY 5.63 | 7.42M |
| 2026-08-24 | CNY 5.73 | -2.39% | CNY 5.87 | CNY 5.89 | CNY 5.69 | 9.71M |
| 2026-08-21 | CNY 5.87 | -2.49% | CNY 5.92 | CNY 5.93 | CNY 5.78 | 10.27M |
| 2026-08-20 | CNY 6.02 | +3.26% | CNY 5.96 | CNY 6.14 | CNY 5.94 | 13.69M |
| 2026-08-19 | CNY 5.83 | -3.16% | CNY 6.00 | CNY 6.05 | CNY 5.78 | 10.49M |
| 2026-08-18 | CNY 6.02 | -1.95% | CNY 6.10 | CNY 6.14 | CNY 6.01 | 12.99M |
| 2026-08-17 | CNY 6.14 | -1.44% | CNY 6.17 | CNY 6.28 | CNY 5.99 | 17.92M |
| 2026-08-14 | CNY 6.23 | +2.47% | CNY 6.18 | CNY 6.49 | CNY 6.14 | 29.47M |
| 2026-08-13 | CNY 6.08 | +2.88% | CNY 5.86 | CNY 6.39 | CNY 5.78 | 24.23M |
| 2026-08-12 | CNY 5.91 | +1.20% | CNY 5.84 | CNY 6.00 | CNY 5.84 | 8.13M |
| 2026-08-11 | CNY 5.84 | -0.85% | CNY 5.87 | CNY 5.92 | CNY 5.82 | 8.43M |
| 2026-08-10 | CNY 5.89 | +2.61% | CNY 5.79 | CNY 5.94 | CNY 5.76 | 12.89M |
| 2026-08-07 | CNY 5.74 | +2.14% | CNY 5.62 | CNY 5.76 | CNY 5.55 | 11.25M |
| 2026-08-06 | CNY 5.62 | +0.36% | CNY 5.63 | CNY 5.64 | CNY 5.53 | 6.44M |
| 2026-08-05 | CNY 5.60 | -0.53% | CNY 5.65 | CNY 5.65 | CNY 5.54 | 6.46M |
| 2026-08-04 | CNY 5.63 | -0.18% | CNY 5.63 | CNY 5.70 | CNY 5.58 | 6.26M |
| 2026-08-03 | CNY 5.64 | +0.71% | CNY 5.58 | CNY 5.64 | CNY 5.54 | 6.57M |
| 2026-07-31 | CNY 5.60 | +2.19% | CNY 5.49 | CNY 5.63 | CNY 5.46 | 7.41M |
| 2026-07-30 | CNY 5.48 | +0.55% | CNY 5.53 | CNY 5.60 | CNY 5.40 | 8.01M |
| 2026-07-29 | CNY 5.45 | +1.68% | CNY 5.38 | CNY 5.48 | CNY 5.35 | 6.43M |
| 2026-07-28 | CNY 5.36 | +0.56% | CNY 5.30 | CNY 5.45 | CNY 5.28 | 5.31M |
| 2026-07-27 | CNY 5.33 | +4.10% | CNY 5.14 | CNY 5.36 | CNY 5.08 | 8.06M |
| 2026-07-24 | CNY 5.12 | -3.76% | CNY 5.25 | CNY 5.31 | CNY 5.10 | 7.06M |
| 2026-07-23 | CNY 5.32 | +2.11% | CNY 5.16 | CNY 5.34 | CNY 5.15 | 6.89M |
| 2026-07-22 | CNY 5.21 | -2.43% | CNY 5.30 | CNY 5.40 | CNY 5.19 | 8.52M |
| 2026-07-21 | CNY 5.34 | -1.48% | CNY 5.40 | CNY 5.40 | CNY 5.16 | 11.15M |
| 2026-07-20 | CNY 5.42 | -1.28% | CNY 5.48 | CNY 5.63 | CNY 5.34 | 10.46M |
| 2026-07-17 | CNY 5.49 | -4.69% | CNY 5.71 | CNY 5.79 | CNY 5.45 | 11.65M |
| 2026-07-16 | CNY 5.76 | +1.59% | CNY 5.62 | CNY 5.80 | CNY 5.56 | 11.92M |
| 2026-07-15 | CNY 5.67 | +3.47% | CNY 5.48 | CNY 5.76 | CNY 5.43 | 12.65M |
| 2026-07-14 | CNY 5.48 | +4.18% | CNY 5.31 | CNY 5.51 | CNY 5.23 | 8.62M |
| 2026-07-13 | CNY 5.26 | -3.13% | CNY 5.44 | CNY 5.44 | CNY 5.25 | 6.57M |
| 2026-07-10 | CNY 5.43 | +2.65% | CNY 5.22 | CNY 5.51 | CNY 5.19 | 9.41M |
| 2026-07-09 | CNY 5.29 | -0.19% | CNY 5.29 | CNY 5.37 | CNY 5.15 | 6.20M |
| 2026-07-08 | CNY 5.30 | -0.38% | CNY 5.34 | CNY 5.45 | CNY 5.27 | 6.77M |
| 2026-07-07 | CNY 5.32 | -3.97% | CNY 5.54 | CNY 5.55 | CNY 5.31 | 7.68M |
| 2026-07-06 | CNY 5.54 | +0.54% | CNY 5.58 | CNY 5.68 | CNY 5.52 | 9.27M |
| 2026-07-03 | CNY 5.51 | +2.23% | CNY 5.42 | CNY 5.58 | CNY 5.38 | 9.76M |
| 2026-07-02 | CNY 5.39 | -0.19% | CNY 5.39 | CNY 5.51 | CNY 5.37 | 8.57M |
| 2026-07-01 | CNY 5.40 | +2.66% | CNY 5.27 | CNY 5.44 | CNY 5.20 | 10.30M |
| 2026-06-30 | CNY 5.26 | -1.31% | CNY 5.34 | CNY 5.37 | CNY 5.20 | 8.02M |
| 2026-06-29 | CNY 5.33 | +2.50% | CNY 5.20 | CNY 5.39 | CNY 5.07 | 12.17M |
| 2026-06-26 | CNY 5.20 | -2.99% | CNY 5.32 | CNY 5.35 | CNY 5.19 | 8.85M |
| 2026-06-25 | CNY 5.36 | -3.07% | CNY 5.53 | CNY 5.53 | CNY 5.33 | 9.52M |
| 2026-06-24 | CNY 5.53 | -3.99% | CNY 5.76 | CNY 5.79 | CNY 5.51 | 10.23M |
| 2026-06-23 | CNY 5.76 | +2.67% | CNY 5.58 | CNY 5.82 | CNY 5.55 | 11.62M |
| 2026-06-22 | CNY 5.61 | -3.77% | CNY 5.78 | CNY 5.81 | CNY 5.44 | 14.47M |
| 2026-06-18 | CNY 5.83 | +2.82% | CNY 5.75 | CNY 5.92 | CNY 5.53 | 13.59M |
| 2026-06-17 | CNY 5.67 | -1.73% | CNY 5.74 | CNY 5.80 | CNY 5.63 | 6.07M |
| 2026-06-16 | CNY 5.77 | -0.35% | CNY 5.74 | CNY 5.80 | CNY 5.61 | 6.03M |
| 2026-06-15 | CNY 5.79 | +0.87% | CNY 5.75 | CNY 5.88 | CNY 5.70 | 7.63M |
| 2026-06-12 | CNY 5.74 | +1.59% | CNY 5.70 | CNY 5.79 | CNY 5.57 | 7.30M |
| 2026-06-11 | CNY 5.65 | -1.57% | CNY 5.71 | CNY 5.72 | CNY 5.58 | 6.18M |
| 2026-06-10 | CNY 5.74 | -0.86% | CNY 5.74 | CNY 5.78 | CNY 5.61 | 7.41M |
| 2026-06-09 | CNY 5.79 | +0.17% | CNY 5.80 | CNY 5.84 | CNY 5.68 | 7.06M |
| 2026-06-08 | CNY 5.78 | -2.36% | CNY 5.72 | CNY 6.02 | CNY 5.69 | 10.72M |
| 2026-06-05 | CNY 5.92 | +1.02% | CNY 5.88 | CNY 6.00 | CNY 5.83 | 11.57M |
| 2026-06-04 | CNY 5.86 | -5.18% | CNY 6.17 | CNY 6.19 | CNY 5.82 | 13.01M |
| 2026-06-03 | CNY 6.18 | +0.98% | CNY 6.12 | CNY 6.25 | CNY 6.06 | 7.52M |
| 2026-06-02 | CNY 6.12 | -0.65% | CNY 6.16 | CNY 6.18 | CNY 5.94 | 10.46M |
| 2026-06-01 | CNY 6.16 | +0.49% | CNY 6.15 | CNY 6.28 | CNY 6.11 | 11.33M |
| 2026-05-29 | CNY 6.13 | -4.07% | CNY 6.46 | CNY 6.46 | CNY 6.12 | 10.33M |
| 2026-05-28 | CNY 6.39 | +1.43% | CNY 6.31 | CNY 6.47 | CNY 6.28 | 7.60M |
| 2026-05-27 | CNY 6.30 | -2.78% | CNY 6.50 | CNY 6.50 | CNY 6.23 | 8.90M |
| 2026-05-26 | CNY 6.48 | -4.28% | CNY 6.72 | CNY 6.72 | CNY 6.42 | 10.85M |