Shanghai Kinetic Medical Co., Ltd. Class A 300326
SZSE · China · Health Technology
CNY 6.22-0.04 (-0.64%)
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 6.22 | -0.64% | CNY 6.22 | CNY 6.26 | CNY 6.21 | 3.68M |
| 2026-09-29 | CNY 6.26 | +2.12% | CNY 6.13 | CNY 6.29 | CNY 6.11 | 4.57M |
| 2026-09-28 | CNY 6.13 | -1.76% | CNY 6.24 | CNY 6.24 | CNY 6.12 | 3.77M |
| 2026-09-24 | CNY 6.24 | -1.11% | CNY 6.29 | CNY 6.30 | CNY 6.21 | 3.99M |
| 2026-09-23 | CNY 6.31 | +0.48% | CNY 6.28 | CNY 6.35 | CNY 6.26 | 5.53M |
| 2026-09-22 | CNY 6.28 | 0.00% | CNY 6.28 | CNY 6.30 | CNY 6.23 | 4.46M |
| 2026-09-21 | CNY 6.28 | +1.13% | CNY 6.21 | CNY 6.28 | CNY 6.20 | 4.59M |
| 2026-09-18 | CNY 6.21 | +1.14% | CNY 6.14 | CNY 6.24 | CNY 6.13 | 4.10M |
| 2026-09-17 | CNY 6.14 | +0.66% | CNY 6.10 | CNY 6.14 | CNY 6.06 | 2.96M |
| 2026-09-16 | CNY 6.10 | +1.16% | CNY 6.00 | CNY 6.12 | CNY 5.97 | 4.91M |
| 2026-09-15 | CNY 6.03 | -1.63% | CNY 6.13 | CNY 6.13 | CNY 6.02 | 3.99M |
| 2026-09-14 | CNY 6.13 | -0.49% | CNY 6.10 | CNY 6.18 | CNY 6.04 | 4.46M |
| 2026-09-11 | CNY 6.16 | -1.44% | CNY 6.24 | CNY 6.27 | CNY 6.13 | 6.73M |
| 2026-09-10 | CNY 6.25 | +0.81% | CNY 6.16 | CNY 6.26 | CNY 6.11 | 5.59M |
| 2026-09-09 | CNY 6.20 | -1.27% | CNY 6.29 | CNY 6.29 | CNY 6.18 | 5.09M |
| 2026-09-08 | CNY 6.28 | +0.32% | CNY 6.27 | CNY 6.30 | CNY 6.22 | 4.93M |
| 2026-09-07 | CNY 6.26 | -0.95% | CNY 6.29 | CNY 6.30 | CNY 6.23 | 5.44M |
| 2026-09-04 | CNY 6.32 | +0.80% | CNY 6.28 | CNY 6.38 | CNY 6.28 | 7.16M |
| 2026-09-03 | CNY 6.27 | +0.16% | CNY 6.23 | CNY 6.34 | CNY 6.20 | 5.90M |
| 2026-09-02 | CNY 6.26 | -0.79% | CNY 6.27 | CNY 6.30 | CNY 6.23 | 4.88M |
| 2026-09-01 | CNY 6.31 | +2.94% | CNY 6.20 | CNY 6.32 | CNY 6.20 | 8.71M |
| 2026-08-31 | CNY 6.13 | -1.13% | CNY 6.18 | CNY 6.18 | CNY 6.11 | 5.50M |
| 2026-08-28 | CNY 6.20 | +0.65% | CNY 6.13 | CNY 6.26 | CNY 6.13 | 5.74M |
| 2026-08-27 | CNY 6.16 | 0.00% | CNY 6.14 | CNY 6.17 | CNY 6.11 | 4.53M |
| 2026-08-26 | CNY 6.16 | +0.49% | CNY 6.15 | CNY 6.16 | CNY 6.09 | 6.34M |
| 2026-08-25 | CNY 6.13 | +4.07% | CNY 5.98 | CNY 6.13 | CNY 5.98 | 8.72M |
| 2026-08-24 | CNY 5.89 | -2.32% | CNY 6.03 | CNY 6.03 | CNY 5.87 | 5.65M |
| 2026-08-21 | CNY 6.03 | 0.00% | CNY 6.01 | CNY 6.05 | CNY 5.91 | 4.91M |
| 2026-08-20 | CNY 6.03 | +2.90% | CNY 5.88 | CNY 6.05 | CNY 5.87 | 5.82M |
| 2026-08-19 | CNY 5.86 | -1.35% | CNY 5.91 | CNY 5.95 | CNY 5.84 | 5.20M |
| 2026-08-18 | CNY 5.94 | -2.14% | CNY 6.07 | CNY 6.07 | CNY 5.92 | 6.75M |
| 2026-08-17 | CNY 6.07 | -1.62% | CNY 6.12 | CNY 6.14 | CNY 6.03 | 5.49M |
| 2026-08-14 | CNY 6.17 | +1.31% | CNY 6.09 | CNY 6.19 | CNY 6.09 | 5.62M |
| 2026-08-13 | CNY 6.09 | -2.40% | CNY 6.22 | CNY 6.23 | CNY 6.08 | 6.93M |
| 2026-08-12 | CNY 6.24 | +0.65% | CNY 6.17 | CNY 6.28 | CNY 6.16 | 2.89M |
| 2026-08-11 | CNY 6.20 | -0.80% | CNY 6.22 | CNY 6.25 | CNY 6.16 | 3.89M |
| 2026-08-10 | CNY 6.25 | +1.79% | CNY 6.10 | CNY 6.26 | CNY 6.01 | 6.70M |
| 2026-08-07 | CNY 6.14 | -0.65% | CNY 6.17 | CNY 6.19 | CNY 6.03 | 6.41M |
| 2026-08-06 | CNY 6.18 | +4.75% | CNY 5.89 | CNY 6.22 | CNY 5.89 | 10.44M |
| 2026-08-05 | CNY 5.90 | +1.90% | CNY 5.76 | CNY 5.90 | CNY 5.74 | 6.33M |
| 2026-08-04 | CNY 5.79 | +1.22% | CNY 5.76 | CNY 5.82 | CNY 5.71 | 3.76M |
| 2026-08-03 | CNY 5.72 | -0.35% | CNY 5.68 | CNY 5.74 | CNY 5.67 | 3.96M |
| 2026-07-31 | CNY 5.74 | +1.95% | CNY 5.62 | CNY 5.74 | CNY 5.61 | 5.58M |
| 2026-07-30 | CNY 5.63 | 0.00% | CNY 5.58 | CNY 5.66 | CNY 5.57 | 4.38M |
| 2026-07-29 | CNY 5.63 | +2.36% | CNY 5.49 | CNY 5.66 | CNY 5.48 | 5.62M |
| 2026-07-28 | CNY 5.50 | +0.18% | CNY 5.42 | CNY 5.54 | CNY 5.42 | 3.96M |
| 2026-07-27 | CNY 5.49 | +0.37% | CNY 5.40 | CNY 5.50 | CNY 5.40 | 4.07M |
| 2026-07-24 | CNY 5.47 | +1.30% | CNY 5.37 | CNY 5.53 | CNY 5.30 | 5.01M |
| 2026-07-23 | CNY 5.40 | +2.66% | CNY 5.21 | CNY 5.40 | CNY 5.21 | 5.06M |
| 2026-07-22 | CNY 5.26 | -2.05% | CNY 5.33 | CNY 5.43 | CNY 5.24 | 4.91M |
| 2026-07-21 | CNY 5.37 | -4.11% | CNY 5.57 | CNY 5.62 | CNY 5.10 | 10.86M |
| 2026-07-20 | CNY 5.60 | -3.95% | CNY 5.84 | CNY 5.85 | CNY 5.55 | 6.04M |
| 2026-07-17 | CNY 5.83 | -2.18% | CNY 5.93 | CNY 5.99 | CNY 5.66 | 7.49M |
| 2026-07-16 | CNY 5.96 | -0.67% | CNY 5.97 | CNY 6.00 | CNY 5.90 | 5.71M |
| 2026-07-15 | CNY 6.00 | +1.87% | CNY 5.87 | CNY 6.02 | CNY 5.84 | 5.17M |
| 2026-07-14 | CNY 5.89 | +1.73% | CNY 5.73 | CNY 5.89 | CNY 5.73 | 3.89M |
| 2026-07-13 | CNY 5.79 | -3.98% | CNY 5.99 | CNY 6.00 | CNY 5.75 | 5.86M |
| 2026-07-10 | CNY 6.03 | +0.67% | CNY 5.98 | CNY 6.08 | CNY 5.91 | 4.24M |
| 2026-07-09 | CNY 5.99 | -0.99% | CNY 6.04 | CNY 6.07 | CNY 5.88 | 5.20M |
| 2026-07-08 | CNY 6.05 | -1.79% | CNY 6.14 | CNY 6.23 | CNY 6.03 | 4.50M |
| 2026-07-07 | CNY 6.16 | -1.75% | CNY 6.23 | CNY 6.27 | CNY 6.12 | 4.27M |
| 2026-07-06 | CNY 6.27 | -2.03% | CNY 6.36 | CNY 6.45 | CNY 6.22 | 6.44M |
| 2026-07-03 | CNY 6.40 | +2.24% | CNY 6.25 | CNY 6.44 | CNY 6.25 | 6.57M |
| 2026-07-02 | CNY 6.26 | +1.13% | CNY 6.20 | CNY 6.34 | CNY 6.14 | 5.90M |
| 2026-07-01 | CNY 6.19 | +2.48% | CNY 6.03 | CNY 6.27 | CNY 6.01 | 7.03M |
| 2026-06-30 | CNY 6.04 | -0.82% | CNY 6.04 | CNY 6.07 | CNY 5.96 | 5.06M |
| 2026-06-29 | CNY 6.09 | +1.67% | CNY 6.01 | CNY 6.14 | CNY 5.87 | 7.18M |
| 2026-06-26 | CNY 5.99 | +1.18% | CNY 5.92 | CNY 6.03 | CNY 5.89 | 5.42M |
| 2026-06-25 | CNY 5.92 | -1.99% | CNY 5.97 | CNY 5.97 | CNY 5.88 | 6.71M |
| 2026-06-24 | CNY 6.04 | -0.82% | CNY 6.04 | CNY 6.13 | CNY 5.98 | 5.07M |
| 2026-06-23 | CNY 6.09 | +0.50% | CNY 5.97 | CNY 6.18 | CNY 5.97 | 4.69M |
| 2026-06-22 | CNY 6.06 | -2.26% | CNY 6.20 | CNY 6.20 | CNY 5.90 | 8.47M |
| 2026-06-18 | CNY 6.20 | -1.59% | CNY 6.28 | CNY 6.31 | CNY 6.16 | 5.06M |
| 2026-06-17 | CNY 6.30 | 0.00% | CNY 6.28 | CNY 6.34 | CNY 6.22 | 5.14M |
| 2026-06-16 | CNY 6.30 | +1.94% | CNY 6.14 | CNY 6.32 | CNY 6.06 | 6.30M |
| 2026-06-15 | CNY 6.18 | +2.49% | CNY 5.99 | CNY 6.23 | CNY 5.99 | 6.36M |
| 2026-06-12 | CNY 6.03 | -0.99% | CNY 6.13 | CNY 6.13 | CNY 6.00 | 7.05M |
| 2026-06-11 | CNY 6.09 | +1.33% | CNY 5.94 | CNY 6.14 | CNY 5.78 | 8.09M |
| 2026-06-10 | CNY 6.01 | -1.96% | CNY 6.08 | CNY 6.10 | CNY 5.85 | 9.21M |
| 2026-06-09 | CNY 6.13 | +0.66% | CNY 6.06 | CNY 6.20 | CNY 6.06 | 4.68M |
| 2026-06-08 | CNY 6.09 | -2.72% | CNY 6.11 | CNY 6.22 | CNY 6.01 | 6.96M |
| 2026-06-05 | CNY 6.26 | +0.48% | CNY 6.24 | CNY 6.32 | CNY 6.05 | 8.64M |
| 2026-06-04 | CNY 6.23 | -7.29% | CNY 6.63 | CNY 6.69 | CNY 6.20 | 17.47M |
| 2026-06-03 | CNY 6.72 | -3.45% | CNY 6.91 | CNY 6.95 | CNY 6.71 | 8.49M |
| 2026-06-02 | CNY 6.96 | +0.14% | CNY 6.93 | CNY 6.98 | CNY 6.85 | 4.55M |
| 2026-06-01 | CNY 6.95 | +1.31% | CNY 6.84 | CNY 6.98 | CNY 6.80 | 4.74M |
| 2026-05-29 | CNY 6.86 | -1.01% | CNY 6.93 | CNY 6.98 | CNY 6.83 | 5.60M |
| 2026-05-28 | CNY 6.93 | +2.67% | CNY 6.71 | CNY 6.98 | CNY 6.71 | 7.60M |
| 2026-05-27 | CNY 6.75 | -0.59% | CNY 6.77 | CNY 6.88 | CNY 6.72 | 5.09M |
| 2026-05-26 | CNY 6.79 | -3.14% | CNY 6.98 | CNY 6.98 | CNY 6.73 | 7.58M |