Cofoe Medical Technology Co., Ltd. Class A 301087
SZSE · China · Health Technology
CNY 52.10-0.02 (-0.04%)
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 52.10 | -1.12% | CNY 52.34 | CNY 53.03 | CNY 51.86 | 1.42M |
| 2026-09-29 | CNY 52.69 | -1.01% | CNY 53.20 | CNY 53.46 | CNY 52.20 | 1.65M |
| 2026-09-28 | CNY 53.23 | -1.81% | CNY 54.41 | CNY 54.79 | CNY 53.21 | 1.32M |
| 2026-09-24 | CNY 54.21 | -1.33% | CNY 54.90 | CNY 55.20 | CNY 54.12 | 1.33M |
| 2026-09-23 | CNY 54.94 | -0.79% | CNY 56.10 | CNY 56.38 | CNY 54.24 | 2.20M |
| 2026-09-22 | CNY 55.38 | +0.44% | CNY 54.96 | CNY 56.00 | CNY 54.59 | 2.24M |
| 2026-09-21 | CNY 55.14 | +4.43% | CNY 52.74 | CNY 55.89 | CNY 52.56 | 3.33M |
| 2026-09-18 | CNY 52.80 | -0.90% | CNY 53.26 | CNY 53.71 | CNY 52.62 | 2.34M |
| 2026-09-17 | CNY 53.28 | +2.98% | CNY 51.57 | CNY 53.89 | CNY 51.32 | 2.72M |
| 2026-09-16 | CNY 51.74 | -0.79% | CNY 51.79 | CNY 52.38 | CNY 51.45 | 1.74M |
| 2026-09-15 | CNY 52.15 | -2.18% | CNY 53.16 | CNY 53.95 | CNY 51.80 | 2.00M |
| 2026-09-14 | CNY 53.31 | +1.02% | CNY 52.86 | CNY 54.49 | CNY 50.77 | 3.88M |
| 2026-09-11 | CNY 52.77 | +2.07% | CNY 51.38 | CNY 53.51 | CNY 50.58 | 3.63M |
| 2026-09-10 | CNY 51.70 | -0.33% | CNY 51.84 | CNY 52.70 | CNY 49.40 | 3.27M |
| 2026-09-09 | CNY 51.87 | +0.27% | CNY 51.64 | CNY 52.23 | CNY 51.20 | 1.82M |
| 2026-09-08 | CNY 51.73 | -1.18% | CNY 52.50 | CNY 52.98 | CNY 51.41 | 2.49M |
| 2026-09-07 | CNY 52.35 | +0.93% | CNY 51.87 | CNY 53.17 | CNY 51.19 | 3.54M |
| 2026-09-04 | CNY 51.87 | +7.55% | CNY 48.43 | CNY 52.77 | CNY 48.10 | 4.15M |
| 2026-09-03 | CNY 48.23 | +2.51% | CNY 47.13 | CNY 48.88 | CNY 47.13 | 1.85M |
| 2026-09-02 | CNY 47.05 | -5.18% | CNY 49.00 | CNY 49.13 | CNY 46.41 | 2.91M |
| 2026-09-01 | CNY 49.62 | -1.16% | CNY 49.89 | CNY 50.71 | CNY 47.73 | 4.36M |
| 2026-08-31 | CNY 50.20 | -1.38% | CNY 50.15 | CNY 51.80 | CNY 49.28 | 3.00M |
| 2026-08-28 | CNY 50.90 | +0.14% | CNY 50.83 | CNY 51.34 | CNY 50.21 | 1.81M |
| 2026-08-27 | CNY 50.83 | +2.03% | CNY 49.66 | CNY 51.08 | CNY 49.53 | 1.62M |
| 2026-08-26 | CNY 49.82 | +3.66% | CNY 48.28 | CNY 49.83 | CNY 48.07 | 1.92M |
| 2026-08-25 | CNY 48.06 | +1.35% | CNY 47.14 | CNY 48.28 | CNY 47.02 | 1.13M |
| 2026-08-24 | CNY 47.42 | -1.27% | CNY 47.55 | CNY 48.40 | CNY 47.06 | 1.31M |
| 2026-08-21 | CNY 48.03 | -4.11% | CNY 49.57 | CNY 49.99 | CNY 47.96 | 1.65M |
| 2026-08-20 | CNY 50.09 | +3.13% | CNY 49.09 | CNY 51.39 | CNY 49.09 | 1.78M |
| 2026-08-19 | CNY 48.57 | -2.35% | CNY 49.50 | CNY 49.95 | CNY 48.45 | 1.63M |
| 2026-08-18 | CNY 49.74 | -2.45% | CNY 50.98 | CNY 51.30 | CNY 49.62 | 1.57M |
| 2026-08-17 | CNY 50.99 | +1.67% | CNY 50.17 | CNY 51.13 | CNY 49.30 | 1.95M |
| 2026-08-14 | CNY 50.15 | +0.30% | CNY 49.73 | CNY 51.08 | CNY 49.20 | 1.84M |
| 2026-08-13 | CNY 50.00 | +0.10% | CNY 49.90 | CNY 50.96 | CNY 49.40 | 1.84M |
| 2026-08-12 | CNY 49.95 | -0.28% | CNY 50.09 | CNY 50.58 | CNY 49.62 | 1.45M |
| 2026-08-11 | CNY 50.09 | -1.46% | CNY 50.41 | CNY 51.26 | CNY 50.00 | 1.55M |
| 2026-08-10 | CNY 50.83 | -1.40% | CNY 52.00 | CNY 52.97 | CNY 50.60 | 2.35M |
| 2026-08-07 | CNY 51.55 | -0.41% | CNY 51.65 | CNY 52.10 | CNY 51.05 | 1.92M |
| 2026-08-06 | CNY 51.76 | -2.45% | CNY 53.12 | CNY 53.16 | CNY 51.51 | 2.02M |
| 2026-08-05 | CNY 53.06 | -2.37% | CNY 54.00 | CNY 54.22 | CNY 52.66 | 2.28M |
| 2026-08-04 | CNY 54.35 | +1.44% | CNY 53.59 | CNY 54.47 | CNY 52.28 | 2.67M |
| 2026-08-03 | CNY 53.58 | +0.15% | CNY 53.50 | CNY 54.09 | CNY 53.05 | 1.88M |
| 2026-07-31 | CNY 53.50 | +2.33% | CNY 52.28 | CNY 54.09 | CNY 52.10 | 2.38M |
| 2026-07-30 | CNY 52.28 | -1.93% | CNY 53.08 | CNY 54.28 | CNY 52.02 | 1.93M |
| 2026-07-29 | CNY 53.31 | +1.06% | CNY 52.85 | CNY 53.45 | CNY 51.90 | 2.25M |
| 2026-07-28 | CNY 52.75 | -2.41% | CNY 53.90 | CNY 53.98 | CNY 51.77 | 3.04M |
| 2026-07-27 | CNY 54.05 | +0.60% | CNY 53.73 | CNY 54.68 | CNY 52.70 | 3.54M |
| 2026-07-24 | CNY 53.73 | +1.38% | CNY 52.50 | CNY 55.20 | CNY 52.20 | 3.52M |
| 2026-07-23 | CNY 53.00 | +0.21% | CNY 52.37 | CNY 53.20 | CNY 51.37 | 2.40M |
| 2026-07-22 | CNY 52.89 | +0.78% | CNY 52.17 | CNY 53.87 | CNY 49.56 | 4.41M |
| 2026-07-21 | CNY 52.48 | +3.51% | CNY 50.69 | CNY 53.98 | CNY 50.00 | 4.39M |
| 2026-07-20 | CNY 50.70 | +5.27% | CNY 47.80 | CNY 51.10 | CNY 47.50 | 3.75M |
| 2026-07-17 | CNY 48.16 | -3.95% | CNY 49.99 | CNY 51.20 | CNY 47.31 | 3.43M |
| 2026-07-16 | CNY 50.14 | +0.28% | CNY 49.51 | CNY 50.80 | CNY 48.88 | 2.64M |
| 2026-07-15 | CNY 50.00 | +0.62% | CNY 49.58 | CNY 51.00 | CNY 49.02 | 2.85M |
| 2026-07-14 | CNY 49.69 | +5.54% | CNY 47.11 | CNY 49.78 | CNY 47.01 | 2.96M |
| 2026-07-13 | CNY 47.08 | -3.27% | CNY 48.50 | CNY 49.27 | CNY 46.92 | 1.73M |
| 2026-07-10 | CNY 48.67 | +0.60% | CNY 48.39 | CNY 49.78 | CNY 47.46 | 1.73M |
| 2026-07-09 | CNY 48.38 | -1.95% | CNY 49.00 | CNY 50.00 | CNY 48.00 | 2.00M |
| 2026-07-08 | CNY 49.34 | -1.24% | CNY 49.97 | CNY 50.40 | CNY 48.88 | 2.09M |
| 2026-07-07 | CNY 49.96 | -3.10% | CNY 51.18 | CNY 51.67 | CNY 49.96 | 2.40M |
| 2026-07-06 | CNY 51.56 | +0.64% | CNY 50.97 | CNY 52.27 | CNY 50.24 | 3.36M |
| 2026-07-03 | CNY 51.23 | +2.62% | CNY 50.13 | CNY 51.61 | CNY 49.62 | 3.27M |
| 2026-07-02 | CNY 49.92 | +1.18% | CNY 49.08 | CNY 51.90 | CNY 48.55 | 3.78M |
| 2026-07-01 | CNY 49.34 | +3.55% | CNY 47.91 | CNY 49.60 | CNY 45.84 | 3.90M |
| 2026-06-30 | CNY 47.65 | +0.06% | CNY 47.79 | CNY 48.00 | CNY 46.05 | 3.13M |
| 2026-06-29 | CNY 47.62 | +9.57% | CNY 43.34 | CNY 48.90 | CNY 43.34 | 4.88M |
| 2026-06-26 | CNY 43.46 | -2.18% | CNY 44.40 | CNY 44.74 | CNY 43.09 | 1.36M |
| 2026-06-25 | CNY 44.43 | +1.21% | CNY 43.53 | CNY 45.32 | CNY 43.01 | 1.87M |
| 2026-06-24 | CNY 43.90 | -3.30% | CNY 45.55 | CNY 46.34 | CNY 43.90 | 2.17M |
| 2026-06-23 | CNY 45.40 | +1.34% | CNY 44.89 | CNY 45.82 | CNY 44.03 | 2.41M |
| 2026-06-22 | CNY 44.80 | -0.22% | CNY 45.00 | CNY 45.56 | CNY 43.21 | 2.07M |
| 2026-06-18 | CNY 44.90 | +0.58% | CNY 44.67 | CNY 45.42 | CNY 44.24 | 1.48M |
| 2026-06-17 | CNY 44.64 | -0.78% | CNY 44.78 | CNY 45.22 | CNY 44.41 | 1.03M |
| 2026-06-16 | CNY 44.99 | -0.22% | CNY 44.76 | CNY 45.40 | CNY 44.33 | 1.48M |
| 2026-06-15 | CNY 45.09 | +0.20% | CNY 44.76 | CNY 46.00 | CNY 43.70 | 2.34M |
| 2026-06-12 | CNY 45.00 | +3.05% | CNY 43.67 | CNY 45.40 | CNY 43.28 | 1.97M |
| 2026-06-11 | CNY 43.67 | -2.63% | CNY 44.41 | CNY 44.50 | CNY 42.98 | 1.80M |
| 2026-06-10 | CNY 44.85 | -0.71% | CNY 45.00 | CNY 45.27 | CNY 44.00 | 1.57M |
| 2026-06-09 | CNY 45.17 | -0.11% | CNY 45.30 | CNY 45.68 | CNY 44.45 | 1.97M |
| 2026-06-08 | CNY 45.22 | -3.31% | CNY 46.31 | CNY 47.00 | CNY 44.30 | 2.27M |
| 2026-06-05 | CNY 46.77 | +0.86% | CNY 46.29 | CNY 47.36 | CNY 46.02 | 1.69M |
| 2026-06-04 | CNY 46.37 | +1.55% | CNY 45.50 | CNY 46.92 | CNY 45.44 | 2.06M |
| 2026-06-03 | CNY 45.66 | -0.91% | CNY 46.89 | CNY 46.89 | CNY 45.66 | 1.39M |
| 2026-06-02 | CNY 46.08 | -1.98% | CNY 46.93 | CNY 47.42 | CNY 46.00 | 1.71M |
| 2026-06-01 | CNY 47.01 | -0.17% | CNY 47.89 | CNY 47.92 | CNY 46.52 | 2.06M |
| 2026-05-29 | CNY 47.09 | +0.36% | CNY 47.10 | CNY 47.85 | CNY 45.90 | 2.13M |
| 2026-05-28 | CNY 46.92 | -3.22% | CNY 48.02 | CNY 48.49 | CNY 46.50 | 2.32M |
| 2026-05-27 | CNY 48.48 | +1.64% | CNY 47.70 | CNY 49.29 | CNY 46.84 | 2.93M |
| 2026-05-26 | CNY 47.70 | +1.97% | CNY 46.96 | CNY 48.06 | CNY 45.80 | 2.56M |