Zhonghong Pulin Medical Products Co., Ltd. Class A 300981
SZSE · China · Consumer Non-Durables
CNY 20.30+2.40 (+13.41%)
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 20.30 | +13.41% | CNY 18.01 | CNY 21.46 | CNY 17.90 | 37.32M |
| 2026-09-29 | CNY 17.90 | -3.61% | CNY 18.71 | CNY 18.90 | CNY 17.66 | 22.21M |
| 2026-09-28 | CNY 18.57 | +5.45% | CNY 17.70 | CNY 19.99 | CNY 17.62 | 32.10M |
| 2026-09-24 | CNY 17.61 | -4.14% | CNY 18.10 | CNY 18.37 | CNY 17.54 | 13.58M |
| 2026-09-23 | CNY 18.37 | -2.29% | CNY 18.57 | CNY 18.66 | CNY 18.10 | 14.78M |
| 2026-09-22 | CNY 18.80 | +0.05% | CNY 18.32 | CNY 19.15 | CNY 18.30 | 22.80M |
| 2026-09-21 | CNY 18.79 | +3.53% | CNY 18.15 | CNY 18.81 | CNY 17.48 | 29.35M |
| 2026-09-18 | CNY 18.15 | +14.01% | CNY 16.02 | CNY 18.45 | CNY 15.89 | 26.80M |
| 2026-09-17 | CNY 15.92 | +4.26% | CNY 15.16 | CNY 16.33 | CNY 15.16 | 13.21M |
| 2026-09-16 | CNY 15.27 | -0.39% | CNY 15.31 | CNY 15.46 | CNY 15.10 | 7.14M |
| 2026-09-15 | CNY 15.33 | 0.00% | CNY 15.22 | CNY 15.73 | CNY 15.22 | 8.64M |
| 2026-09-14 | CNY 15.33 | +3.79% | CNY 14.68 | CNY 15.39 | CNY 14.60 | 9.04M |
| 2026-09-11 | CNY 14.77 | -2.19% | CNY 14.97 | CNY 15.05 | CNY 14.44 | 8.24M |
| 2026-09-10 | CNY 15.10 | -2.27% | CNY 15.28 | CNY 15.36 | CNY 15.00 | 7.01M |
| 2026-09-09 | CNY 15.45 | -2.15% | CNY 15.58 | CNY 15.71 | CNY 15.28 | 8.93M |
| 2026-09-08 | CNY 15.79 | +0.70% | CNY 15.53 | CNY 15.93 | CNY 15.35 | 11.90M |
| 2026-09-07 | CNY 15.68 | -4.97% | CNY 16.31 | CNY 16.49 | CNY 15.50 | 15.90M |
| 2026-09-04 | CNY 16.50 | -0.42% | CNY 16.58 | CNY 17.14 | CNY 16.30 | 17.06M |
| 2026-09-03 | CNY 16.57 | +3.89% | CNY 16.02 | CNY 16.98 | CNY 15.93 | 18.44M |
| 2026-09-02 | CNY 15.95 | -1.18% | CNY 15.94 | CNY 16.42 | CNY 15.86 | 15.34M |
| 2026-09-01 | CNY 16.14 | +5.77% | CNY 15.45 | CNY 16.50 | CNY 15.34 | 24.47M |
| 2026-08-31 | CNY 15.26 | -4.62% | CNY 15.72 | CNY 15.87 | CNY 14.97 | 15.99M |
| 2026-08-28 | CNY 16.00 | -5.16% | CNY 16.88 | CNY 17.00 | CNY 15.98 | 25.93M |
| 2026-08-27 | CNY 16.87 | +10.33% | CNY 15.39 | CNY 17.18 | CNY 15.39 | 33.39M |
| 2026-08-26 | CNY 15.29 | +3.52% | CNY 14.77 | CNY 16.44 | CNY 14.69 | 28.17M |
| 2026-08-25 | CNY 14.77 | +2.29% | CNY 14.35 | CNY 14.84 | CNY 14.26 | 9.08M |
| 2026-08-24 | CNY 14.44 | -1.97% | CNY 14.62 | CNY 14.77 | CNY 14.28 | 10.17M |
| 2026-08-21 | CNY 14.73 | -4.35% | CNY 15.16 | CNY 15.28 | CNY 14.70 | 12.98M |
| 2026-08-20 | CNY 15.40 | +7.32% | CNY 14.68 | CNY 15.94 | CNY 14.52 | 21.94M |
| 2026-08-19 | CNY 14.35 | -5.09% | CNY 14.91 | CNY 15.10 | CNY 14.31 | 10.70M |
| 2026-08-18 | CNY 15.12 | -1.37% | CNY 15.28 | CNY 15.33 | CNY 14.88 | 12.78M |
| 2026-08-17 | CNY 15.33 | -1.16% | CNY 15.50 | CNY 15.81 | CNY 15.20 | 13.97M |
| 2026-08-14 | CNY 15.51 | -0.89% | CNY 15.60 | CNY 15.80 | CNY 15.30 | 15.70M |
| 2026-08-13 | CNY 15.65 | +2.42% | CNY 15.10 | CNY 16.35 | CNY 15.01 | 29.90M |
| 2026-08-12 | CNY 15.28 | -1.74% | CNY 15.18 | CNY 15.85 | CNY 15.16 | 20.24M |
| 2026-08-11 | CNY 15.55 | +1.11% | CNY 15.05 | CNY 15.96 | CNY 14.94 | 24.64M |
| 2026-08-10 | CNY 15.38 | -4.23% | CNY 16.03 | CNY 16.06 | CNY 15.22 | 29.58M |
| 2026-08-07 | CNY 16.06 | +11.07% | CNY 14.54 | CNY 16.29 | CNY 14.23 | 43.65M |
| 2026-08-06 | CNY 14.46 | -7.31% | CNY 15.13 | CNY 15.13 | CNY 14.15 | 31.03M |
| 2026-08-05 | CNY 15.60 | -0.51% | CNY 15.42 | CNY 15.88 | CNY 14.82 | 35.31M |
| 2026-08-04 | CNY 15.68 | +6.74% | CNY 15.00 | CNY 15.97 | CNY 14.70 | 34.22M |
| 2026-08-03 | CNY 14.69 | -0.68% | CNY 14.25 | CNY 14.80 | CNY 14.05 | 28.70M |
| 2026-07-31 | CNY 14.79 | +4.30% | CNY 13.49 | CNY 14.88 | CNY 13.37 | 40.88M |
| 2026-07-30 | CNY 14.18 | +10.35% | CNY 13.88 | CNY 15.37 | CNY 13.60 | 45.99M |
| 2026-07-29 | CNY 12.85 | +19.98% | CNY 12.85 | CNY 12.85 | CNY 12.85 | 4.74M |
| 2026-07-28 | CNY 10.71 | +0.28% | CNY 10.62 | CNY 10.83 | CNY 10.55 | 3.91M |
| 2026-07-27 | CNY 10.68 | +3.99% | CNY 10.24 | CNY 10.77 | CNY 10.19 | 6.19M |
| 2026-07-24 | CNY 10.27 | -0.48% | CNY 10.28 | CNY 10.85 | CNY 10.25 | 7.77M |
| 2026-07-23 | CNY 10.32 | +2.89% | CNY 9.95 | CNY 10.38 | CNY 9.91 | 4.89M |
| 2026-07-22 | CNY 10.03 | -1.47% | CNY 10.02 | CNY 10.28 | CNY 9.96 | 3.79M |
| 2026-07-21 | CNY 10.18 | -2.58% | CNY 10.40 | CNY 10.40 | CNY 9.85 | 6.87M |
| 2026-07-20 | CNY 10.45 | +0.38% | CNY 10.50 | CNY 10.68 | CNY 10.26 | 5.41M |
| 2026-07-17 | CNY 10.41 | -3.97% | CNY 10.80 | CNY 10.89 | CNY 10.34 | 6.06M |
| 2026-07-16 | CNY 10.84 | +1.12% | CNY 10.67 | CNY 10.95 | CNY 10.47 | 6.75M |
| 2026-07-15 | CNY 10.72 | +4.18% | CNY 10.20 | CNY 10.83 | CNY 10.20 | 8.05M |
| 2026-07-14 | CNY 10.29 | +3.00% | CNY 9.90 | CNY 10.32 | CNY 9.89 | 4.99M |
| 2026-07-13 | CNY 9.99 | -0.99% | CNY 10.03 | CNY 10.36 | CNY 9.93 | 4.48M |
| 2026-07-10 | CNY 10.09 | +2.13% | CNY 9.88 | CNY 10.25 | CNY 9.67 | 5.05M |
| 2026-07-09 | CNY 9.88 | -0.60% | CNY 9.95 | CNY 10.10 | CNY 9.71 | 3.70M |
| 2026-07-08 | CNY 9.94 | -1.00% | CNY 10.04 | CNY 10.15 | CNY 9.88 | 3.46M |
| 2026-07-07 | CNY 10.04 | -3.83% | CNY 10.41 | CNY 10.50 | CNY 9.99 | 5.10M |
| 2026-07-06 | CNY 10.44 | +1.95% | CNY 10.28 | CNY 10.66 | CNY 10.28 | 7.06M |
| 2026-07-03 | CNY 10.24 | +1.39% | CNY 10.10 | CNY 10.35 | CNY 10.09 | 4.91M |
| 2026-07-02 | CNY 10.10 | +1.00% | CNY 9.99 | CNY 10.26 | CNY 9.93 | 4.83M |
| 2026-07-01 | CNY 10.00 | +4.49% | CNY 9.63 | CNY 10.08 | CNY 9.44 | 5.40M |
| 2026-06-30 | CNY 9.57 | -2.55% | CNY 9.73 | CNY 9.78 | CNY 9.47 | 3.66M |
| 2026-06-29 | CNY 9.82 | +3.37% | CNY 9.50 | CNY 9.86 | CNY 9.21 | 6.49M |
| 2026-06-26 | CNY 9.50 | -4.71% | CNY 9.95 | CNY 9.95 | CNY 9.49 | 5.02M |
| 2026-06-25 | CNY 9.97 | -3.02% | CNY 10.22 | CNY 10.22 | CNY 9.78 | 6.04M |
| 2026-06-24 | CNY 10.28 | -3.11% | CNY 10.62 | CNY 10.75 | CNY 10.26 | 4.89M |
| 2026-06-23 | CNY 10.61 | +1.82% | CNY 10.45 | CNY 10.83 | CNY 10.42 | 5.82M |
| 2026-06-22 | CNY 10.42 | -0.38% | CNY 10.41 | CNY 10.46 | CNY 10.00 | 4.72M |
| 2026-06-18 | CNY 10.46 | -1.51% | CNY 10.62 | CNY 10.71 | CNY 10.45 | 3.71M |
| 2026-06-17 | CNY 10.62 | -1.12% | CNY 10.73 | CNY 10.78 | CNY 10.45 | 3.56M |
| 2026-06-16 | CNY 10.74 | -0.09% | CNY 10.67 | CNY 10.78 | CNY 10.44 | 5.02M |
| 2026-06-15 | CNY 10.75 | -2.45% | CNY 11.14 | CNY 11.31 | CNY 10.55 | 7.88M |
| 2026-06-12 | CNY 11.02 | +0.73% | CNY 11.02 | CNY 11.13 | CNY 10.76 | 3.54M |
| 2026-06-11 | CNY 10.94 | -0.73% | CNY 10.90 | CNY 11.04 | CNY 10.74 | 2.79M |
| 2026-06-10 | CNY 11.02 | -0.99% | CNY 11.15 | CNY 11.33 | CNY 10.90 | 3.75M |
| 2026-06-09 | CNY 11.13 | +0.27% | CNY 11.18 | CNY 11.28 | CNY 10.95 | 3.50M |
| 2026-06-08 | CNY 11.10 | -4.56% | CNY 11.43 | CNY 11.55 | CNY 10.89 | 5.26M |
| 2026-06-05 | CNY 11.63 | -0.51% | CNY 11.70 | CNY 11.85 | CNY 11.45 | 4.70M |
| 2026-06-04 | CNY 11.69 | -4.18% | CNY 12.11 | CNY 12.11 | CNY 11.57 | 5.29M |
| 2026-06-03 | CNY 12.20 | -4.61% | CNY 12.68 | CNY 12.76 | CNY 12.10 | 6.91M |
| 2026-06-02 | CNY 12.79 | +0.39% | CNY 12.69 | CNY 12.98 | CNY 12.41 | 5.84M |
| 2026-06-01 | CNY 12.74 | +0.79% | CNY 12.63 | CNY 12.78 | CNY 12.34 | 5.37M |
| 2026-05-29 | CNY 12.64 | -3.66% | CNY 13.08 | CNY 13.18 | CNY 12.47 | 6.28M |
| 2026-05-28 | CNY 13.12 | -0.68% | CNY 13.21 | CNY 13.34 | CNY 12.79 | 6.16M |
| 2026-05-27 | CNY 13.21 | -5.51% | CNY 13.67 | CNY 13.74 | CNY 13.04 | 8.24M |
| 2026-05-26 | CNY 13.98 | -6.11% | CNY 14.80 | CNY 14.80 | CNY 13.61 | 14.02M |