Caina Technology Co., Ltd. Class A 301122
SZSE · China · Health Technology
CNY 66.67-1.24 (-1.83%)
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 66.67 | -1.83% | CNY 67.12 | CNY 69.80 | CNY 65.56 | 8.69M |
| 2026-09-29 | CNY 67.91 | +4.95% | CNY 65.78 | CNY 71.50 | CNY 64.00 | 11.68M |
| 2026-09-28 | CNY 64.71 | +1.84% | CNY 63.00 | CNY 65.87 | CNY 62.00 | 9.79M |
| 2026-09-24 | CNY 63.54 | +3.65% | CNY 61.10 | CNY 66.27 | CNY 60.07 | 8.73M |
| 2026-09-23 | CNY 61.30 | +3.36% | CNY 63.29 | CNY 66.66 | CNY 57.83 | 12.54M |
| 2026-09-22 | CNY 59.31 | +11.32% | CNY 54.60 | CNY 60.39 | CNY 54.60 | 8.00M |
| 2026-09-21 | CNY 53.28 | +7.22% | CNY 50.41 | CNY 54.54 | CNY 49.91 | 5.85M |
| 2026-09-18 | CNY 49.69 | +5.48% | CNY 47.75 | CNY 50.30 | CNY 46.50 | 4.83M |
| 2026-09-17 | CNY 47.11 | -0.28% | CNY 47.42 | CNY 48.49 | CNY 46.50 | 3.78M |
| 2026-09-16 | CNY 47.24 | +1.09% | CNY 46.78 | CNY 47.57 | CNY 46.00 | 2.64M |
| 2026-09-15 | CNY 46.73 | +1.54% | CNY 45.93 | CNY 46.73 | CNY 44.66 | 3.75M |
| 2026-09-14 | CNY 46.02 | +1.43% | CNY 45.12 | CNY 46.60 | CNY 44.58 | 3.78M |
| 2026-09-11 | CNY 45.37 | -3.16% | CNY 46.68 | CNY 47.16 | CNY 44.93 | 5.03M |
| 2026-09-10 | CNY 46.85 | +2.52% | CNY 45.33 | CNY 47.20 | CNY 44.77 | 4.54M |
| 2026-09-09 | CNY 45.70 | +0.22% | CNY 46.62 | CNY 47.60 | CNY 44.28 | 6.63M |
| 2026-09-08 | CNY 45.60 | -2.15% | CNY 46.88 | CNY 46.98 | CNY 42.36 | 9.67M |
| 2026-09-07 | CNY 46.60 | +2.64% | CNY 46.03 | CNY 48.00 | CNY 45.00 | 7.08M |
| 2026-09-04 | CNY 45.40 | +2.02% | CNY 44.40 | CNY 47.60 | CNY 44.01 | 6.97M |
| 2026-09-03 | CNY 44.50 | +7.96% | CNY 42.27 | CNY 45.88 | CNY 41.81 | 6.81M |
| 2026-09-02 | CNY 41.22 | +2.59% | CNY 40.29 | CNY 42.00 | CNY 39.00 | 4.87M |
| 2026-09-01 | CNY 40.18 | +2.19% | CNY 40.01 | CNY 41.32 | CNY 39.18 | 3.91M |
| 2026-08-31 | CNY 39.32 | +2.53% | CNY 38.02 | CNY 39.88 | CNY 37.80 | 2.95M |
| 2026-08-28 | CNY 38.35 | -0.96% | CNY 38.67 | CNY 39.45 | CNY 38.18 | 3.45M |
| 2026-08-27 | CNY 38.72 | -1.90% | CNY 38.85 | CNY 40.38 | CNY 38.47 | 4.54M |
| 2026-08-26 | CNY 39.47 | +2.23% | CNY 37.68 | CNY 39.86 | CNY 37.03 | 7.00M |
| 2026-08-25 | CNY 38.61 | -1.00% | CNY 38.73 | CNY 39.88 | CNY 37.53 | 6.76M |
| 2026-08-24 | CNY 39.00 | -1.27% | CNY 39.75 | CNY 40.55 | CNY 37.42 | 6.61M |
| 2026-08-21 | CNY 39.50 | +1.28% | CNY 39.23 | CNY 40.56 | CNY 37.22 | 9.19M |
| 2026-08-20 | CNY 39.00 | +17.47% | CNY 33.95 | CNY 39.84 | CNY 33.27 | 11.20M |
| 2026-08-19 | CNY 33.20 | -5.60% | CNY 34.91 | CNY 35.15 | CNY 32.82 | 3.19M |
| 2026-08-18 | CNY 35.17 | -3.14% | CNY 36.30 | CNY 36.61 | CNY 33.84 | 3.76M |
| 2026-08-17 | CNY 36.31 | +3.62% | CNY 34.91 | CNY 36.43 | CNY 34.00 | 3.22M |
| 2026-08-14 | CNY 35.04 | -0.62% | CNY 34.63 | CNY 35.86 | CNY 34.01 | 4.17M |
| 2026-08-13 | CNY 35.26 | +6.33% | CNY 33.30 | CNY 36.66 | CNY 32.70 | 5.70M |
| 2026-08-12 | CNY 33.16 | +3.24% | CNY 32.00 | CNY 33.60 | CNY 31.70 | 3.32M |
| 2026-08-11 | CNY 32.12 | +0.94% | CNY 31.40 | CNY 32.86 | CNY 31.40 | 3.54M |
| 2026-08-10 | CNY 31.82 | +0.19% | CNY 31.90 | CNY 32.50 | CNY 31.07 | 3.38M |
| 2026-08-07 | CNY 31.76 | +1.96% | CNY 30.99 | CNY 32.03 | CNY 30.38 | 3.43M |
| 2026-08-06 | CNY 31.15 | -0.16% | CNY 31.28 | CNY 31.98 | CNY 30.51 | 4.53M |
| 2026-08-05 | CNY 31.20 | +1.17% | CNY 30.54 | CNY 31.42 | CNY 30.46 | 3.64M |
| 2026-08-04 | CNY 30.84 | +3.59% | CNY 29.60 | CNY 30.98 | CNY 29.30 | 3.98M |
| 2026-08-03 | CNY 29.77 | -0.43% | CNY 29.89 | CNY 30.03 | CNY 28.27 | 5.07M |
| 2026-07-31 | CNY 29.90 | +2.50% | CNY 29.60 | CNY 30.85 | CNY 28.95 | 6.08M |
| 2026-07-30 | CNY 29.17 | -5.84% | CNY 31.02 | CNY 31.30 | CNY 29.01 | 6.46M |
| 2026-07-29 | CNY 30.98 | -5.52% | CNY 32.07 | CNY 33.10 | CNY 30.21 | 10.61M |
| 2026-07-28 | CNY 32.79 | -1.23% | CNY 33.89 | CNY 38.45 | CNY 32.10 | 14.80M |
| 2026-07-27 | CNY 33.20 | +15.84% | CNY 27.77 | CNY 33.50 | CNY 27.52 | 11.42M |
| 2026-07-24 | CNY 28.66 | +12.39% | CNY 24.93 | CNY 30.33 | CNY 24.81 | 9.26M |
| 2026-07-23 | CNY 25.50 | +6.38% | CNY 24.40 | CNY 25.58 | CNY 23.50 | 4.17M |
| 2026-07-22 | CNY 23.97 | -7.91% | CNY 25.07 | CNY 25.91 | CNY 23.72 | 4.95M |
| 2026-07-21 | CNY 26.03 | +1.96% | CNY 28.98 | CNY 28.98 | CNY 23.00 | 6.27M |
| 2026-07-20 | CNY 25.53 | -3.11% | CNY 26.35 | CNY 27.45 | CNY 24.79 | 3.74M |
| 2026-07-17 | CNY 26.35 | -7.74% | CNY 28.70 | CNY 28.70 | CNY 26.00 | 3.08M |
| 2026-07-16 | CNY 28.56 | -2.53% | CNY 29.01 | CNY 29.55 | CNY 28.45 | 2.38M |
| 2026-07-15 | CNY 29.30 | +0.17% | CNY 29.25 | CNY 29.70 | CNY 28.66 | 2.82M |
| 2026-07-14 | CNY 29.25 | +2.09% | CNY 28.90 | CNY 29.47 | CNY 27.36 | 3.74M |
| 2026-07-13 | CNY 28.65 | +1.85% | CNY 28.00 | CNY 30.00 | CNY 27.50 | 4.63M |
| 2026-07-10 | CNY 28.13 | -2.53% | CNY 28.83 | CNY 29.00 | CNY 28.00 | 2.21M |
| 2026-07-09 | CNY 28.86 | +3.11% | CNY 28.10 | CNY 28.86 | CNY 27.60 | 2.35M |
| 2026-07-08 | CNY 27.99 | -5.28% | CNY 29.55 | CNY 29.56 | CNY 27.82 | 2.39M |
| 2026-07-07 | CNY 29.55 | -3.93% | CNY 30.88 | CNY 30.88 | CNY 29.42 | 2.63M |
| 2026-07-06 | CNY 30.76 | -2.07% | CNY 31.27 | CNY 32.49 | CNY 30.01 | 4.36M |
| 2026-07-03 | CNY 31.41 | +0.35% | CNY 31.60 | CNY 31.68 | CNY 30.42 | 3.24M |
| 2026-07-02 | CNY 31.30 | +3.85% | CNY 30.00 | CNY 31.64 | CNY 29.80 | 4.48M |
| 2026-07-01 | CNY 30.14 | +2.48% | CNY 29.69 | CNY 30.60 | CNY 28.77 | 3.80M |
| 2026-06-30 | CNY 29.41 | +6.64% | CNY 27.50 | CNY 29.66 | CNY 26.61 | 4.01M |
| 2026-06-29 | CNY 27.58 | +2.03% | CNY 27.29 | CNY 27.70 | CNY 26.36 | 3.10M |
| 2026-06-26 | CNY 27.03 | -4.96% | CNY 28.16 | CNY 28.51 | CNY 26.92 | 3.00M |
| 2026-06-25 | CNY 28.44 | +0.74% | CNY 28.13 | CNY 28.78 | CNY 27.90 | 2.96M |
| 2026-06-24 | CNY 28.23 | +1.11% | CNY 27.80 | CNY 28.66 | CNY 27.45 | 3.58M |
| 2026-06-23 | CNY 27.92 | +3.18% | CNY 26.97 | CNY 28.41 | CNY 26.48 | 4.40M |
| 2026-06-22 | CNY 27.06 | +3.96% | CNY 25.91 | CNY 27.92 | CNY 25.02 | 5.40M |
| 2026-06-18 | CNY 26.03 | +5.09% | CNY 24.53 | CNY 27.30 | CNY 24.50 | 5.33M |
| 2026-06-17 | CNY 24.77 | +0.20% | CNY 24.69 | CNY 25.50 | CNY 24.07 | 3.13M |
| 2026-06-16 | CNY 24.72 | +1.90% | CNY 24.24 | CNY 25.11 | CNY 23.23 | 2.84M |
| 2026-06-15 | CNY 24.26 | +0.66% | CNY 24.23 | CNY 24.78 | CNY 23.91 | 2.80M |
| 2026-06-12 | CNY 24.10 | -1.19% | CNY 24.75 | CNY 25.20 | CNY 23.84 | 3.36M |
| 2026-06-11 | CNY 24.39 | -2.87% | CNY 25.12 | CNY 25.14 | CNY 24.17 | 1.93M |
| 2026-06-10 | CNY 25.11 | -1.14% | CNY 25.36 | CNY 25.82 | CNY 24.58 | 1.96M |
| 2026-06-09 | CNY 25.40 | -1.36% | CNY 26.26 | CNY 26.75 | CNY 25.10 | 2.35M |
| 2026-06-08 | CNY 25.75 | -5.85% | CNY 26.91 | CNY 27.28 | CNY 25.53 | 2.68M |
| 2026-06-05 | CNY 27.35 | -0.18% | CNY 27.40 | CNY 28.26 | CNY 27.00 | 2.15M |
| 2026-06-04 | CNY 27.40 | -1.62% | CNY 27.87 | CNY 28.98 | CNY 27.22 | 1.76M |
| 2026-06-03 | CNY 27.85 | +1.87% | CNY 28.20 | CNY 28.93 | CNY 26.83 | 3.23M |
| 2026-06-02 | CNY 27.34 | -2.08% | CNY 27.99 | CNY 28.27 | CNY 26.88 | 2.47M |
| 2026-06-01 | CNY 27.92 | -0.18% | CNY 27.81 | CNY 28.84 | CNY 27.67 | 2.32M |
| 2026-05-29 | CNY 27.97 | -7.20% | CNY 30.16 | CNY 30.17 | CNY 27.71 | 3.34M |
| 2026-05-28 | CNY 30.14 | +7.18% | CNY 27.97 | CNY 31.20 | CNY 27.97 | 4.96M |
| 2026-05-27 | CNY 28.12 | -2.19% | CNY 28.93 | CNY 29.31 | CNY 27.98 | 2.22M |
| 2026-05-26 | CNY 28.75 | -2.90% | CNY 29.70 | CNY 29.80 | CNY 28.32 | 2.78M |