Amoy Diagnostics Co., Ltd. Class A 300685
SZSE · China · Health Technology
CNY 21.34+0.34 (+1.62%)
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 21.34 | +1.62% | CNY 20.90 | CNY 21.81 | CNY 20.80 | 16.87M |
| 2026-09-29 | CNY 21.00 | +0.72% | CNY 20.75 | CNY 21.26 | CNY 20.51 | 11.18M |
| 2026-09-28 | CNY 20.85 | +0.19% | CNY 21.15 | CNY 21.38 | CNY 20.40 | 13.52M |
| 2026-09-24 | CNY 20.81 | -0.95% | CNY 21.00 | CNY 21.40 | CNY 20.81 |
| 20.36M |
| 2026-09-23 | CNY 21.01 | +5.42% | CNY 19.93 | CNY 21.29 | CNY 19.82 | 26.36M |
| 2026-09-22 | CNY 19.93 | +6.24% | CNY 19.00 | CNY 20.50 | CNY 18.77 | 30.64M |
| 2026-09-21 | CNY 18.76 | +3.02% | CNY 18.16 | CNY 19.04 | CNY 18.16 | 11.42M |
| 2026-09-18 | CNY 18.21 | +5.20% | CNY 17.31 | CNY 18.34 | CNY 17.22 | 14.71M |
| 2026-09-17 | CNY 17.31 | +1.76% | CNY 17.19 | CNY 17.47 | CNY 17.19 | 6.44M |
| 2026-09-16 | CNY 17.01 | +1.55% | CNY 16.88 | CNY 17.05 | CNY 16.72 | 3.50M |
| 2026-09-15 | CNY 16.75 | -0.95% | CNY 16.90 | CNY 16.95 | CNY 16.71 | 2.49M |
| 2026-09-14 | CNY 16.91 | +1.38% | CNY 16.66 | CNY 16.94 | CNY 16.60 | 3.29M |
| 2026-09-11 | CNY 16.68 | -1.07% | CNY 16.79 | CNY 16.86 | CNY 16.45 | 4.58M |
| 2026-09-10 | CNY 16.86 | -0.53% | CNY 16.81 | CNY 16.95 | CNY 16.65 | 4.69M |
| 2026-09-09 | CNY 16.95 | -2.02% | CNY 17.19 | CNY 17.22 | CNY 16.88 | 5.77M |
| 2026-09-08 | CNY 17.30 | +0.93% | CNY 17.14 | CNY 17.34 | CNY 17.02 | 5.64M |
| 2026-09-07 | CNY 17.14 | +0.06% | CNY 17.24 | CNY 17.27 | CNY 17.11 | 4.70M |
| 2026-09-04 | CNY 17.13 | +0.06% | CNY 17.15 | CNY 17.35 | CNY 17.02 | 5.27M |
| 2026-09-03 | CNY 17.12 | -0.35% | CNY 17.16 | CNY 17.39 | CNY 17.06 | 4.81M |
| 2026-09-02 | CNY 17.18 | -0.98% | CNY 17.38 | CNY 17.39 | CNY 17.11 | 5.01M |
| 2026-09-01 | CNY 17.35 | +0.12% | CNY 17.32 | CNY 17.44 | CNY 17.25 | 5.66M |
| 2026-08-31 | CNY 17.33 | -2.48% | CNY 17.62 | CNY 17.78 | CNY 17.26 | 7.94M |
| 2026-08-28 | CNY 17.77 | -1.88% | CNY 18.07 | CNY 18.10 | CNY 17.75 | 6.62M |
| 2026-08-27 | CNY 18.11 | -0.17% | CNY 18.09 | CNY 18.14 | CNY 17.68 | 8.65M |
| 2026-08-26 | CNY 18.14 | +0.83% | CNY 17.97 | CNY 18.45 | CNY 17.97 | 9.39M |
| 2026-08-25 | CNY 17.99 | -2.28% | CNY 18.26 | CNY 18.28 | CNY 17.62 | 14.78M |
| 2026-08-24 | CNY 18.41 | -3.05% | CNY 18.93 | CNY 19.46 | CNY 18.37 | 10.28M |
| 2026-08-21 | CNY 18.99 | -3.65% | CNY 19.59 | CNY 19.63 | CNY 18.90 | 13.06M |
| 2026-08-20 | CNY 19.71 | +7.41% | CNY 19.25 | CNY 20.53 | CNY 19.21 | 24.68M |
| 2026-08-19 | CNY 18.35 | -2.50% | CNY 18.77 | CNY 18.95 | CNY 18.25 | 8.14M |
| 2026-08-18 | CNY 18.82 | -0.69% | CNY 18.93 | CNY 19.12 | CNY 18.76 | 7.25M |
| 2026-08-17 | CNY 18.95 | -2.97% | CNY 19.43 | CNY 19.49 | CNY 18.78 | 11.27M |
| 2026-08-14 | CNY 19.53 | -1.11% | CNY 19.75 | CNY 19.94 | CNY 19.38 | 11.93M |
| 2026-08-13 | CNY 19.75 | +5.73% | CNY 18.58 | CNY 20.00 | CNY 18.50 | 21.93M |
| 2026-08-12 | CNY 18.68 | 0.00% | CNY 18.61 | CNY 19.05 | CNY 18.58 | 9.75M |
| 2026-08-11 | CNY 18.68 | -0.32% | CNY 18.56 | CNY 19.05 | CNY 18.50 | 10.24M |
| 2026-08-10 | CNY 18.74 | +4.00% | CNY 18.29 | CNY 19.38 | CNY 18.16 | 17.41M |
| 2026-08-07 | CNY 18.02 | +3.15% | CNY 17.39 | CNY 18.03 | CNY 17.30 | 11.04M |
| 2026-08-06 | CNY 17.47 | -1.41% | CNY 17.85 | CNY 17.89 | CNY 17.36 | 6.08M |
| 2026-08-05 | CNY 17.72 | 0.00% | CNY 17.64 | CNY 17.81 | CNY 17.56 | 5.91M |
| 2026-08-04 | CNY 17.72 | +0.68% | CNY 17.61 | CNY 18.14 | CNY 17.61 | 6.08M |
| 2026-08-03 | CNY 17.60 | +0.86% | CNY 17.45 | CNY 17.68 | CNY 17.40 | 4.88M |
| 2026-07-31 | CNY 17.45 | +0.87% | CNY 17.30 | CNY 17.55 | CNY 17.24 | 6.10M |
| 2026-07-30 | CNY 17.30 | 0.00% | CNY 17.17 | CNY 17.69 | CNY 17.14 | 6.34M |
| 2026-07-29 | CNY 17.30 | +2.55% | CNY 16.88 | CNY 17.43 | CNY 16.87 | 7.50M |
| 2026-07-28 | CNY 16.87 | -0.53% | CNY 16.90 | CNY 17.03 | CNY 16.72 | 4.60M |
| 2026-07-27 | CNY 16.96 | +2.66% | CNY 16.49 | CNY 17.11 | CNY 16.40 | 6.44M |
| 2026-07-24 | CNY 16.52 | -3.95% | CNY 17.08 | CNY 17.36 | CNY 16.50 | 7.38M |
| 2026-07-23 | CNY 17.20 | -1.88% | CNY 17.40 | CNY 17.51 | CNY 16.95 | 8.22M |
| 2026-07-22 | CNY 17.53 | -1.30% | CNY 17.67 | CNY 17.98 | CNY 17.31 | 9.64M |
| 2026-07-21 | CNY 17.76 | -1.39% | CNY 17.91 | CNY 18.15 | CNY 17.62 | 8.29M |
| 2026-07-20 | CNY 18.01 | +2.33% | CNY 17.60 | CNY 18.20 | CNY 17.58 | 9.93M |
| 2026-07-17 | CNY 17.60 | -6.13% | CNY 18.58 | CNY 18.73 | CNY 17.55 | 13.81M |
| 2026-07-16 | CNY 18.75 | +0.97% | CNY 18.31 | CNY 18.88 | CNY 18.21 | 10.93M |
| 2026-07-15 | CNY 18.57 | +3.69% | CNY 17.77 | CNY 18.77 | CNY 17.70 | 14.10M |
| 2026-07-14 | CNY 17.91 | +2.64% | CNY 17.36 | CNY 17.96 | CNY 17.22 | 10.01M |
| 2026-07-13 | CNY 17.45 | +0.17% | CNY 17.41 | CNY 17.75 | CNY 17.29 | 9.12M |
| 2026-07-10 | CNY 17.42 | +2.77% | CNY 16.90 | CNY 17.75 | CNY 16.68 | 9.97M |
| 2026-07-09 | CNY 16.95 | -1.40% | CNY 17.06 | CNY 17.43 | CNY 16.70 | 6.78M |
| 2026-07-08 | CNY 17.19 | -0.12% | CNY 17.20 | CNY 17.50 | CNY 16.91 | 7.39M |
| 2026-07-07 | CNY 17.21 | -4.65% | CNY 17.83 | CNY 17.99 | CNY 17.19 | 9.29M |
| 2026-07-06 | CNY 18.05 | +0.28% | CNY 18.00 | CNY 18.38 | CNY 17.82 | 10.82M |
| 2026-07-03 | CNY 18.00 | +1.47% | CNY 17.92 | CNY 18.10 | CNY 17.64 | 7.71M |
| 2026-07-02 | CNY 17.74 | +0.28% | CNY 17.69 | CNY 18.20 | CNY 17.58 | 9.80M |
| 2026-07-01 | CNY 17.69 | +5.05% | CNY 16.75 | CNY 17.95 | CNY 16.65 | 12.76M |
| 2026-06-30 | CNY 16.84 | -2.49% | CNY 17.13 | CNY 17.13 | CNY 16.66 | 8.42M |
| 2026-06-29 | CNY 17.27 | +6.74% | CNY 16.20 | CNY 17.28 | CNY 15.62 | 15.67M |
| 2026-06-26 | CNY 16.18 | -4.32% | CNY 16.84 | CNY 17.09 | CNY 16.18 | 8.13M |
| 2026-06-25 | CNY 16.91 | -0.24% | CNY 16.86 | CNY 17.19 | CNY 16.41 | 9.47M |
| 2026-06-24 | CNY 16.95 | -1.74% | CNY 17.25 | CNY 17.49 | CNY 16.93 | 7.96M |
| 2026-06-23 | CNY 17.25 | +2.37% | CNY 16.66 | CNY 17.62 | CNY 16.65 | 11.19M |
| 2026-06-22 | CNY 16.85 | +0.60% | CNY 16.60 | CNY 16.87 | CNY 15.99 | 11.14M |
| 2026-06-18 | CNY 16.75 | +0.12% | CNY 16.70 | CNY 17.06 | CNY 16.37 | 9.95M |
| 2026-06-17 | CNY 16.73 | -1.06% | CNY 16.89 | CNY 17.12 | CNY 16.65 | 7.89M |
| 2026-06-16 | CNY 16.91 | -0.82% | CNY 16.96 | CNY 17.00 | CNY 16.66 | 9.49M |
| 2026-06-15 | CNY 17.05 | +0.41% | CNY 16.94 | CNY 17.38 | CNY 16.94 | 9.10M |
| 2026-06-12 | CNY 16.98 | +2.85% | CNY 16.58 | CNY 17.35 | CNY 16.47 | 12.15M |
| 2026-06-11 | CNY 16.51 | -3.05% | CNY 16.94 | CNY 17.15 | CNY 16.46 | 10.83M |
| 2026-06-10 | CNY 17.03 | -0.99% | CNY 16.96 | CNY 17.13 | CNY 16.75 | 9.67M |
| 2026-06-09 | CNY 17.20 | -4.39% | CNY 17.72 | CNY 17.85 | CNY 16.75 | 16.59M |
| 2026-06-08 | CNY 17.99 | -9.60% | CNY 18.44 | CNY 19.22 | CNY 17.60 | 23.02M |
| 2026-06-05 | CNY 19.90 | -2.50% | CNY 21.41 | CNY 21.52 | CNY 19.38 | 27.67M |
| 2026-06-04 | CNY 20.41 | 0.00% | CNY 20.41 | CNY 20.41 | CNY 20.41 | 0 |
| 2026-06-03 | CNY 20.41 | 0.00% | CNY 20.41 | CNY 20.41 | CNY 20.41 | 0 |
| 2026-06-02 | CNY 20.41 | 0.00% | CNY 20.41 | CNY 20.41 | CNY 20.41 | 0 |
| 2026-06-01 | CNY 20.41 | 0.00% | CNY 20.41 | CNY 20.41 | CNY 20.41 | 0 |
| 2026-05-29 | CNY 20.41 | +1.34% | CNY 20.30 | CNY 20.79 | CNY 20.08 | 13.58M |
| 2026-05-28 | CNY 20.14 | -2.42% | CNY 20.76 | CNY 21.07 | CNY 19.90 | 15.36M |
| 2026-05-27 | CNY 20.64 | +12.05% | CNY 18.46 | CNY 20.71 | CNY 18.46 | 26.24M |
| 2026-05-26 | CNY 18.42 | -0.97% | CNY 18.59 | CNY 18.74 | CNY 18.30 | 5.20M |