SMO ClinPlus Co., Ltd. Class A 301257
SZSE · China · Commercial Services
CNY 42.71+2.31 (+5.72%)
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 42.71 | +5.72% | CNY 40.95 | CNY 43.88 | CNY 40.31 | 6.32M |
| 2026-09-29 | CNY 40.40 | -0.17% | CNY 40.31 | CNY 42.76 | CNY 39.94 | 3.19M |
| 2026-09-28 | CNY 40.47 | -0.81% | CNY 41.17 | CNY 42.61 | CNY 40.25 | 3.19M |
| 2026-09-24 | CNY 40.80 | -3.09% | CNY 42.19 | CNY 42.59 | CNY 40.70 |
| 3.65M |
| 2026-09-23 | CNY 42.10 | +0.91% | CNY 41.74 | CNY 42.70 | CNY 41.25 | 3.53M |
| 2026-09-22 | CNY 41.72 | -0.02% | CNY 41.40 | CNY 42.95 | CNY 40.98 | 4.71M |
| 2026-09-21 | CNY 41.73 | +5.17% | CNY 39.99 | CNY 42.51 | CNY 39.91 | 5.71M |
| 2026-09-18 | CNY 39.68 | +3.20% | CNY 38.47 | CNY 41.65 | CNY 38.47 | 5.71M |
| 2026-09-17 | CNY 38.45 | +1.10% | CNY 37.80 | CNY 39.88 | CNY 37.50 | 4.45M |
| 2026-09-16 | CNY 38.03 | +3.65% | CNY 36.76 | CNY 38.23 | CNY 36.27 | 2.70M |
| 2026-09-15 | CNY 36.69 | -1.66% | CNY 37.00 | CNY 37.53 | CNY 36.65 | 2.20M |
| 2026-09-14 | CNY 37.31 | +6.08% | CNY 35.07 | CNY 37.60 | CNY 34.86 | 4.06M |
| 2026-09-11 | CNY 35.17 | -4.95% | CNY 36.53 | CNY 36.91 | CNY 34.49 | 3.39M |
| 2026-09-10 | CNY 37.00 | -5.01% | CNY 38.42 | CNY 38.68 | CNY 36.87 | 3.93M |
| 2026-09-09 | CNY 38.95 | -2.65% | CNY 39.53 | CNY 39.80 | CNY 38.55 | 4.59M |
| 2026-09-08 | CNY 40.01 | +4.85% | CNY 38.00 | CNY 40.56 | CNY 37.51 | 6.57M |
| 2026-09-07 | CNY 38.16 | -0.63% | CNY 38.59 | CNY 38.74 | CNY 37.92 | 2.82M |
| 2026-09-04 | CNY 38.40 | +1.78% | CNY 37.89 | CNY 39.96 | CNY 37.55 | 4.61M |
| 2026-09-03 | CNY 37.73 | -1.46% | CNY 38.20 | CNY 38.46 | CNY 37.14 | 2.91M |
| 2026-09-02 | CNY 38.29 | -1.54% | CNY 38.61 | CNY 38.74 | CNY 37.30 | 3.91M |
| 2026-09-01 | CNY 38.89 | -2.46% | CNY 39.70 | CNY 40.35 | CNY 38.07 | 4.54M |
| 2026-08-31 | CNY 39.87 | -7.28% | CNY 38.00 | CNY 40.12 | CNY 37.10 | 7.04M |
| 2026-08-28 | CNY 43.00 | -3.22% | CNY 44.59 | CNY 44.59 | CNY 42.86 | 3.32M |
| 2026-08-27 | CNY 44.43 | -0.40% | CNY 44.84 | CNY 45.16 | CNY 43.91 | 3.13M |
| 2026-08-26 | CNY 44.61 | -3.71% | CNY 46.31 | CNY 47.42 | CNY 44.00 | 3.44M |
| 2026-08-25 | CNY 46.33 | +2.45% | CNY 44.38 | CNY 46.86 | CNY 43.90 | 4.06M |
| 2026-08-24 | CNY 45.22 | -6.80% | CNY 47.86 | CNY 48.50 | CNY 44.92 | 4.39M |
| 2026-08-21 | CNY 48.52 | -7.07% | CNY 51.50 | CNY 53.11 | CNY 48.10 | 5.86M |
| 2026-08-20 | CNY 52.21 | +7.87% | CNY 52.48 | CNY 54.10 | CNY 49.67 | 7.65M |
| 2026-08-19 | CNY 48.40 | -6.20% | CNY 51.98 | CNY 51.98 | CNY 48.20 | 4.68M |
| 2026-08-18 | CNY 51.60 | -1.00% | CNY 52.12 | CNY 52.50 | CNY 50.51 | 4.29M |
| 2026-08-17 | CNY 52.12 | -0.27% | CNY 51.88 | CNY 52.54 | CNY 50.69 | 4.84M |
| 2026-08-14 | CNY 52.26 | -1.02% | CNY 51.79 | CNY 53.68 | CNY 51.15 | 6.03M |
| 2026-08-13 | CNY 52.80 | +4.95% | CNY 49.96 | CNY 54.86 | CNY 49.36 | 9.50M |
| 2026-08-12 | CNY 50.31 | -0.18% | CNY 50.00 | CNY 52.85 | CNY 49.60 | 7.47M |
| 2026-08-11 | CNY 50.40 | +2.84% | CNY 49.03 | CNY 52.36 | CNY 48.48 | 10.46M |
| 2026-08-10 | CNY 49.01 | +3.83% | CNY 48.00 | CNY 49.90 | CNY 47.60 | 10.42M |
| 2026-08-07 | CNY 47.20 | +14.65% | CNY 40.92 | CNY 47.79 | CNY 40.90 | 10.17M |
| 2026-08-06 | CNY 41.17 | -1.01% | CNY 42.20 | CNY 42.49 | CNY 40.72 | 4.06M |
| 2026-08-05 | CNY 41.59 | +1.86% | CNY 40.55 | CNY 42.63 | CNY 40.46 | 4.52M |
| 2026-08-04 | CNY 40.83 | +5.80% | CNY 39.55 | CNY 41.66 | CNY 39.50 | 5.50M |
| 2026-08-03 | CNY 38.59 | -0.69% | CNY 38.46 | CNY 39.58 | CNY 38.01 | 3.15M |
| 2026-07-31 | CNY 38.86 | +3.68% | CNY 38.00 | CNY 39.68 | CNY 37.80 | 4.92M |
| 2026-07-30 | CNY 37.48 | -9.05% | CNY 40.75 | CNY 41.48 | CNY 37.30 | 6.46M |
| 2026-07-29 | CNY 41.21 | -3.58% | CNY 43.21 | CNY 43.74 | CNY 40.80 | 5.29M |
| 2026-07-28 | CNY 42.74 | -5.19% | CNY 44.42 | CNY 45.58 | CNY 42.40 | 4.51M |
| 2026-07-27 | CNY 45.08 | +2.55% | CNY 43.40 | CNY 45.76 | CNY 43.01 | 5.32M |
| 2026-07-24 | CNY 43.96 | -7.32% | CNY 46.18 | CNY 46.89 | CNY 43.58 | 7.24M |
| 2026-07-23 | CNY 47.43 | -5.14% | CNY 48.81 | CNY 49.40 | CNY 45.25 | 9.77M |
| 2026-07-22 | CNY 50.00 | -5.00% | CNY 50.91 | CNY 54.80 | CNY 49.40 | 8.39M |
| 2026-07-21 | CNY 52.63 | -5.68% | CNY 54.00 | CNY 54.92 | CNY 48.04 | 8.78M |
| 2026-07-20 | CNY 55.80 | +2.48% | CNY 51.29 | CNY 57.57 | CNY 51.05 | 8.64M |
| 2026-07-17 | CNY 54.45 | -10.74% | CNY 58.00 | CNY 60.50 | CNY 50.50 | 13.16M |
| 2026-07-16 | CNY 61.00 | +14.02% | CNY 54.00 | CNY 61.62 | CNY 53.00 | 14.41M |
| 2026-07-15 | CNY 53.50 | -3.69% | CNY 54.28 | CNY 64.00 | CNY 52.85 | 13.53M |
| 2026-07-14 | CNY 55.55 | +7.49% | CNY 50.85 | CNY 55.77 | CNY 49.58 | 8.57M |
| 2026-07-13 | CNY 51.68 | +2.99% | CNY 49.61 | CNY 52.59 | CNY 49.14 | 8.03M |
| 2026-07-10 | CNY 50.18 | +6.58% | CNY 46.00 | CNY 51.20 | CNY 45.20 | 8.14M |
| 2026-07-09 | CNY 47.08 | +2.08% | CNY 45.98 | CNY 48.80 | CNY 45.36 | 5.44M |
| 2026-07-08 | CNY 46.12 | -4.53% | CNY 48.23 | CNY 49.89 | CNY 45.81 | 5.53M |
| 2026-07-07 | CNY 48.31 | -10.93% | CNY 52.89 | CNY 53.20 | CNY 48.18 | 8.00M |
| 2026-07-06 | CNY 54.24 | +3.81% | CNY 51.12 | CNY 60.66 | CNY 50.20 | 9.77M |
| 2026-07-03 | CNY 52.25 | +4.50% | CNY 51.00 | CNY 52.66 | CNY 49.50 | 7.60M |
| 2026-07-02 | CNY 50.00 | -2.36% | CNY 49.80 | CNY 53.95 | CNY 49.56 | 8.78M |
| 2026-07-01 | CNY 51.21 | +12.85% | CNY 45.00 | CNY 53.82 | CNY 42.61 | 10.02M |
| 2026-06-30 | CNY 45.38 | -1.88% | CNY 45.03 | CNY 46.15 | CNY 43.78 | 6.26M |
| 2026-06-29 | CNY 46.25 | +7.11% | CNY 44.72 | CNY 46.95 | CNY 41.10 | 9.00M |
| 2026-06-26 | CNY 43.18 | +5.09% | CNY 40.79 | CNY 46.50 | CNY 40.60 | 7.75M |
| 2026-06-25 | CNY 41.09 | -1.23% | CNY 40.97 | CNY 41.75 | CNY 39.65 | 3.50M |
| 2026-06-24 | CNY 41.60 | +0.43% | CNY 41.88 | CNY 44.00 | CNY 41.04 | 4.32M |
| 2026-06-23 | CNY 41.42 | +1.89% | CNY 40.45 | CNY 42.56 | CNY 40.40 | 2.62M |
| 2026-06-22 | CNY 40.65 | +0.67% | CNY 40.00 | CNY 40.84 | CNY 38.30 | 2.27M |
| 2026-06-18 | CNY 40.38 | +1.18% | CNY 39.55 | CNY 41.17 | CNY 39.24 | 1.64M |
| 2026-06-17 | CNY 39.91 | -0.84% | CNY 40.24 | CNY 40.24 | CNY 39.40 | 949.66K |
| 2026-06-16 | CNY 40.25 | +0.50% | CNY 39.98 | CNY 40.56 | CNY 39.28 | 1.40M |
| 2026-06-15 | CNY 40.05 | -2.20% | CNY 41.14 | CNY 41.21 | CNY 39.68 | 2.15M |
| 2026-06-12 | CNY 40.95 | +0.79% | CNY 40.98 | CNY 41.53 | CNY 40.01 | 1.45M |
| 2026-06-11 | CNY 40.63 | -0.17% | CNY 40.70 | CNY 41.39 | CNY 39.80 | 1.76M |
| 2026-06-10 | CNY 40.70 | +1.50% | CNY 40.22 | CNY 40.96 | CNY 39.55 | 1.57M |
| 2026-06-09 | CNY 40.10 | +0.65% | CNY 40.04 | CNY 40.61 | CNY 39.00 | 1.53M |
| 2026-06-08 | CNY 39.84 | -4.14% | CNY 41.55 | CNY 42.10 | CNY 39.24 | 2.16M |
| 2026-06-05 | CNY 41.56 | +0.82% | CNY 41.11 | CNY 44.13 | CNY 41.11 | 2.82M |
| 2026-06-04 | CNY 41.22 | -0.22% | CNY 41.15 | CNY 41.38 | CNY 40.51 | 1.40M |
| 2026-06-03 | CNY 41.31 | -1.03% | CNY 41.74 | CNY 42.09 | CNY 40.91 | 1.38M |
| 2026-06-02 | CNY 41.74 | -1.60% | CNY 42.44 | CNY 42.67 | CNY 40.93 | 2.17M |
| 2026-06-01 | CNY 42.42 | -1.35% | CNY 43.00 | CNY 44.00 | CNY 42.00 | 2.05M |
| 2026-05-29 | CNY 43.00 | -3.26% | CNY 44.47 | CNY 45.36 | CNY 42.70 | 1.94M |
| 2026-05-28 | CNY 44.45 | -0.38% | CNY 44.30 | CNY 44.60 | CNY 42.67 | 2.18M |
| 2026-05-27 | CNY 44.62 | -1.85% | CNY 46.00 | CNY 46.10 | CNY 43.94 | 1.79M |
| 2026-05-26 | CNY 45.46 | -2.07% | CNY 46.68 | CNY 46.68 | CNY 44.72 | 1.34M |