Sinocare Inc. Class A 300298
SZSE · China · Health Technology
CNY 16.30+0.20 (+1.24%)
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 16.30 | +1.24% | CNY 16.11 | CNY 16.43 | CNY 16.11 | 3.49M |
| 2026-09-29 | CNY 16.10 | -0.56% | CNY 16.27 | CNY 16.32 | CNY 16.05 | 3.38M |
| 2026-09-28 | CNY 16.19 | +0.25% | CNY 16.18 | CNY 16.44 | CNY 16.12 | 3.70M |
| 2026-09-24 | CNY 16.15 | -1.16% | CNY 16.30 | CNY 16.47 | CNY 16.14 | 3.75M |
| 2026-09-23 | CNY 16.34 | 0.00% | CNY 16.33 | CNY 16.46 | CNY 16.23 | 3.21M |
| 2026-09-22 | CNY 16.34 | -0.61% | CNY 16.45 | CNY 16.47 | CNY 16.16 | 5.27M |
| 2026-09-21 | CNY 16.44 | +5.18% | CNY 15.60 | CNY 16.45 | CNY 15.60 | 7.15M |
| 2026-09-18 | CNY 15.63 | +0.26% | CNY 15.60 | CNY 15.87 | CNY 15.60 | 3.17M |
| 2026-09-17 | CNY 15.59 | +0.91% | CNY 15.34 | CNY 15.65 | CNY 15.28 | 2.76M |
| 2026-09-16 | CNY 15.45 | +0.13% | CNY 15.46 | CNY 15.65 | CNY 15.34 | 3.51M |
| 2026-09-15 | CNY 15.43 | +0.52% | CNY 15.37 | CNY 15.48 | CNY 15.33 | 2.63M |
| 2026-09-14 | CNY 15.35 | +1.12% | CNY 15.17 | CNY 15.39 | CNY 15.13 | 2.85M |
| 2026-09-11 | CNY 15.18 | -1.94% | CNY 15.33 | CNY 15.42 | CNY 15.10 | 3.18M |
| 2026-09-10 | CNY 15.48 | -0.45% | CNY 15.51 | CNY 15.59 | CNY 15.32 | 2.58M |
| 2026-09-09 | CNY 15.55 | -2.20% | CNY 15.86 | CNY 15.86 | CNY 15.55 | 3.46M |
| 2026-09-08 | CNY 15.90 | +0.70% | CNY 15.77 | CNY 15.99 | CNY 15.73 | 2.98M |
| 2026-09-07 | CNY 15.79 | -1.37% | CNY 15.92 | CNY 16.09 | CNY 15.79 | 3.93M |
| 2026-09-04 | CNY 16.01 | +1.84% | CNY 15.79 | CNY 16.13 | CNY 15.71 | 4.33M |
| 2026-09-03 | CNY 15.72 | -1.38% | CNY 15.98 | CNY 16.03 | CNY 15.67 | 2.99M |
| 2026-09-02 | CNY 15.94 | -0.87% | CNY 16.02 | CNY 16.11 | CNY 15.83 | 2.77M |
| 2026-09-01 | CNY 16.08 | +0.75% | CNY 16.04 | CNY 16.21 | CNY 15.97 | 3.35M |
| 2026-08-31 | CNY 15.96 | -0.75% | CNY 16.02 | CNY 16.07 | CNY 15.88 | 2.90M |
| 2026-08-28 | CNY 16.08 | -0.31% | CNY 16.13 | CNY 16.17 | CNY 16.03 | 2.40M |
| 2026-08-27 | CNY 16.13 | -0.31% | CNY 16.10 | CNY 16.26 | CNY 16.02 | 2.75M |
| 2026-08-26 | CNY 16.18 | -0.86% | CNY 16.36 | CNY 16.53 | CNY 16.16 | 3.29M |
| 2026-08-25 | CNY 16.32 | +2.58% | CNY 15.90 | CNY 16.33 | CNY 15.80 | 4.55M |
| 2026-08-24 | CNY 15.91 | -0.87% | CNY 16.04 | CNY 16.10 | CNY 15.76 | 4.37M |
| 2026-08-21 | CNY 16.05 | -2.13% | CNY 16.26 | CNY 16.33 | CNY 15.92 | 5.72M |
| 2026-08-20 | CNY 16.40 | +4.06% | CNY 15.99 | CNY 16.60 | CNY 15.99 | 8.56M |
| 2026-08-19 | CNY 15.76 | -1.01% | CNY 15.92 | CNY 16.05 | CNY 15.68 | 4.99M |
| 2026-08-18 | CNY 15.92 | -1.49% | CNY 16.16 | CNY 16.27 | CNY 15.89 | 5.28M |
| 2026-08-17 | CNY 16.16 | -1.46% | CNY 16.30 | CNY 16.37 | CNY 15.98 | 6.17M |
| 2026-08-14 | CNY 16.40 | -0.91% | CNY 16.52 | CNY 16.78 | CNY 16.31 | 6.00M |
| 2026-08-13 | CNY 16.55 | +0.55% | CNY 16.40 | CNY 16.73 | CNY 16.28 | 7.31M |
| 2026-08-12 | CNY 16.46 | -0.66% | CNY 16.54 | CNY 16.78 | CNY 16.40 | 6.12M |
| 2026-08-11 | CNY 16.57 | -0.18% | CNY 16.56 | CNY 16.84 | CNY 16.45 | 6.89M |
| 2026-08-10 | CNY 16.60 | +1.53% | CNY 16.36 | CNY 16.77 | CNY 16.29 | 7.88M |
| 2026-08-07 | CNY 16.35 | +1.18% | CNY 16.14 | CNY 16.41 | CNY 15.91 | 6.89M |
| 2026-08-06 | CNY 16.16 | -2.18% | CNY 16.52 | CNY 16.59 | CNY 16.13 | 7.16M |
| 2026-08-05 | CNY 16.52 | +2.10% | CNY 16.23 | CNY 16.55 | CNY 16.11 | 10.54M |
| 2026-08-04 | CNY 16.18 | -2.24% | CNY 15.77 | CNY 16.26 | CNY 15.60 | 12.27M |
| 2026-08-03 | CNY 16.55 | +1.22% | CNY 16.35 | CNY 16.66 | CNY 16.31 | 7.37M |
| 2026-07-31 | CNY 16.35 | +1.68% | CNY 16.08 | CNY 16.35 | CNY 15.84 | 8.26M |
| 2026-07-30 | CNY 16.08 | +1.20% | CNY 15.89 | CNY 16.23 | CNY 15.82 | 6.74M |
| 2026-07-29 | CNY 15.89 | +2.12% | CNY 15.59 | CNY 15.95 | CNY 15.59 | 6.83M |
| 2026-07-28 | CNY 15.56 | +0.52% | CNY 15.38 | CNY 15.63 | CNY 15.29 | 5.15M |
| 2026-07-27 | CNY 15.48 | +3.06% | CNY 15.00 | CNY 15.53 | CNY 14.88 | 5.93M |
| 2026-07-24 | CNY 15.02 | -2.59% | CNY 15.33 | CNY 15.46 | CNY 14.99 | 6.57M |
| 2026-07-23 | CNY 15.42 | -2.16% | CNY 15.71 | CNY 15.78 | CNY 15.28 | 7.75M |
| 2026-07-22 | CNY 15.76 | -1.01% | CNY 15.84 | CNY 15.88 | CNY 15.53 | 9.68M |
| 2026-07-21 | CNY 15.92 | +0.06% | CNY 15.84 | CNY 16.28 | CNY 15.78 | 11.45M |
| 2026-07-20 | CNY 15.91 | +1.66% | CNY 15.57 | CNY 15.91 | CNY 15.49 | 11.10M |
| 2026-07-17 | CNY 15.65 | -1.88% | CNY 15.85 | CNY 16.20 | CNY 15.62 | 13.60M |
| 2026-07-16 | CNY 15.95 | +2.11% | CNY 15.53 | CNY 16.01 | CNY 15.40 | 11.64M |
| 2026-07-15 | CNY 15.62 | +2.63% | CNY 15.22 | CNY 15.87 | CNY 15.01 | 13.32M |
| 2026-07-14 | CNY 15.22 | +3.61% | CNY 14.80 | CNY 15.87 | CNY 14.80 | 12.80M |
| 2026-07-13 | CNY 14.69 | +1.10% | CNY 14.47 | CNY 14.79 | CNY 14.45 | 7.27M |
| 2026-07-10 | CNY 14.53 | +2.04% | CNY 14.22 | CNY 14.77 | CNY 14.02 | 7.31M |
| 2026-07-09 | CNY 14.24 | -1.04% | CNY 14.35 | CNY 14.62 | CNY 14.12 | 5.28M |
| 2026-07-08 | CNY 14.39 | +0.07% | CNY 14.41 | CNY 14.64 | CNY 14.21 | 5.18M |
| 2026-07-07 | CNY 14.38 | -3.68% | CNY 14.85 | CNY 14.94 | CNY 14.36 | 5.48M |
| 2026-07-06 | CNY 14.93 | -0.40% | CNY 14.90 | CNY 15.16 | CNY 14.84 | 6.13M |
| 2026-07-03 | CNY 14.99 | +1.97% | CNY 14.77 | CNY 14.99 | CNY 14.70 | 6.52M |
| 2026-07-02 | CNY 14.70 | +2.23% | CNY 14.36 | CNY 14.89 | CNY 14.33 | 7.84M |
| 2026-07-01 | CNY 14.38 | +3.08% | CNY 13.90 | CNY 14.45 | CNY 13.85 | 5.39M |
| 2026-06-30 | CNY 13.95 | -0.78% | CNY 13.98 | CNY 14.14 | CNY 13.78 | 4.00M |
| 2026-06-29 | CNY 14.06 | +3.00% | CNY 13.65 | CNY 14.18 | CNY 13.37 | 6.05M |
| 2026-06-26 | CNY 13.65 | -2.92% | CNY 14.04 | CNY 14.09 | CNY 13.61 | 4.36M |
| 2026-06-25 | CNY 14.06 | -0.92% | CNY 14.15 | CNY 14.25 | CNY 13.76 | 4.79M |
| 2026-06-24 | CNY 14.19 | -2.34% | CNY 14.65 | CNY 14.84 | CNY 14.16 | 5.50M |
| 2026-06-23 | CNY 14.53 | +1.68% | CNY 14.28 | CNY 14.70 | CNY 14.22 | 5.04M |
| 2026-06-22 | CNY 14.29 | 0.00% | CNY 14.29 | CNY 14.31 | CNY 13.79 | 4.95M |
| 2026-06-18 | CNY 14.29 | -1.31% | CNY 14.45 | CNY 14.65 | CNY 14.28 | 4.00M |
| 2026-06-17 | CNY 14.48 | -1.16% | CNY 14.62 | CNY 14.65 | CNY 14.37 | 3.58M |
| 2026-06-16 | CNY 14.65 | -1.81% | CNY 14.88 | CNY 14.88 | CNY 14.62 | 3.51M |
| 2026-06-15 | CNY 14.92 | +0.81% | CNY 14.78 | CNY 14.97 | CNY 14.64 | 4.83M |
| 2026-06-12 | CNY 14.80 | +2.14% | CNY 14.58 | CNY 14.80 | CNY 14.36 | 5.71M |
| 2026-06-11 | CNY 14.49 | -0.55% | CNY 14.55 | CNY 14.60 | CNY 14.13 | 5.44M |
| 2026-06-10 | CNY 14.57 | +0.48% | CNY 14.50 | CNY 14.61 | CNY 14.20 | 5.07M |
| 2026-06-09 | CNY 14.50 | -1.49% | CNY 14.78 | CNY 14.80 | CNY 14.50 | 3.70M |
| 2026-06-08 | CNY 14.72 | -1.60% | CNY 15.02 | CNY 15.03 | CNY 14.66 | 4.27M |
| 2026-06-05 | CNY 14.96 | +0.81% | CNY 14.92 | CNY 15.13 | CNY 14.84 | 3.73M |
| 2026-06-04 | CNY 14.84 | -1.72% | CNY 15.08 | CNY 15.19 | CNY 14.84 | 3.36M |
| 2026-06-03 | CNY 15.10 | -2.64% | CNY 15.51 | CNY 15.51 | CNY 15.10 | 4.56M |
| 2026-06-02 | CNY 15.51 | -1.34% | CNY 15.73 | CNY 15.85 | CNY 15.51 | 4.09M |
| 2026-06-01 | CNY 15.72 | +0.96% | CNY 15.58 | CNY 15.76 | CNY 15.50 | 3.83M |
| 2026-05-29 | CNY 15.57 | 0.00% | CNY 15.57 | CNY 15.75 | CNY 15.51 | 4.70M |
| 2026-05-28 | CNY 15.57 | -1.33% | CNY 15.78 | CNY 15.81 | CNY 15.39 | 4.00M |
| 2026-05-27 | CNY 15.78 | -1.68% | CNY 16.01 | CNY 16.06 | CNY 15.58 | 4.74M |
| 2026-05-26 | CNY 16.05 | -1.41% | CNY 16.24 | CNY 16.33 | CNY 15.90 | 3.62M |