Healthcare Co. Ltd. Class A 603313
SSE · China · Consumer Durables
CNY 6.210.00 (0.00%)
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 6.21 | 0.00% | CNY 6.30 | CNY 6.31 | CNY 6.06 | 10.36M |
| 2026-09-29 | CNY 6.21 | -0.64% | CNY 6.24 | CNY 6.33 | CNY 6.20 | 9.66M |
| 2026-09-28 | CNY 6.25 | -2.80% | CNY 6.42 | CNY 6.45 | CNY 6.16 | 14.23M |
| 2026-09-24 | CNY 6.43 | -2.13% | CNY 6.52 | CNY 6.70 | CNY 6.36 | 19.25M |
| 2026-09-23 | CNY 6.57 | -5.47% | CNY 7.01 | CNY 7.01 | CNY 6.49 | 24.66M |
| 2026-09-22 | CNY 6.95 | -0.29% | CNY 6.98 | CNY 7.09 | CNY 6.85 | 18.77M |
| 2026-09-21 | CNY 6.97 | +2.35% | CNY 6.81 | CNY 7.00 | CNY 6.66 | 26.57M |
| 2026-09-18 | CNY 6.81 | +0.89% | CNY 6.76 | CNY 6.89 | CNY 6.69 | 19.76M |
| 2026-09-17 | CNY 6.75 | +1.50% | CNY 6.68 | CNY 6.84 | CNY 6.60 | 19.14M |
| 2026-09-16 | CNY 6.65 | +0.91% | CNY 6.63 | CNY 6.73 | CNY 6.51 | 16.87M |
| 2026-09-15 | CNY 6.59 | -2.08% | CNY 6.73 | CNY 6.78 | CNY 6.59 | 15.59M |
| 2026-09-14 | CNY 6.73 | -0.59% | CNY 6.65 | CNY 6.82 | CNY 6.50 | 16.82M |
| 2026-09-11 | CNY 6.77 | +1.35% | CNY 6.58 | CNY 6.77 | CNY 6.41 | 23.93M |
| 2026-09-10 | CNY 6.68 | +0.30% | CNY 6.62 | CNY 6.90 | CNY 6.61 | 23.11M |
| 2026-09-09 | CNY 6.66 | -4.58% | CNY 6.93 | CNY 6.95 | CNY 6.66 | 21.57M |
| 2026-09-08 | CNY 6.98 | +2.35% | CNY 6.82 | CNY 6.98 | CNY 6.71 | 29.02M |
| 2026-09-07 | CNY 6.82 | +6.07% | CNY 6.43 | CNY 6.95 | CNY 6.39 | 37.86M |
| 2026-09-04 | CNY 6.43 | -1.68% | CNY 6.54 | CNY 6.64 | CNY 6.38 | 23.70M |
| 2026-09-03 | CNY 6.54 | +0.77% | CNY 6.58 | CNY 6.79 | CNY 6.48 | 26.92M |
| 2026-09-02 | CNY 6.49 | -2.26% | CNY 6.60 | CNY 6.69 | CNY 6.48 | 20.94M |
| 2026-09-01 | CNY 6.64 | -1.48% | CNY 6.74 | CNY 6.89 | CNY 6.56 | 42.33M |
| 2026-08-31 | CNY 6.74 | +9.95% | CNY 6.06 | CNY 6.74 | CNY 6.05 | 45.96M |
| 2026-08-28 | CNY 6.13 | +1.32% | CNY 6.02 | CNY 6.20 | CNY 6.00 | 18.65M |
| 2026-08-27 | CNY 6.05 | -0.82% | CNY 6.10 | CNY 6.16 | CNY 6.00 | 10.65M |
| 2026-08-26 | CNY 6.10 | -0.49% | CNY 6.06 | CNY 6.25 | CNY 6.06 | 12.08M |
| 2026-08-25 | CNY 6.13 | +1.32% | CNY 5.98 | CNY 6.14 | CNY 5.98 | 13.81M |
| 2026-08-24 | CNY 6.05 | -0.49% | CNY 6.07 | CNY 6.11 | CNY 5.95 | 12.53M |
| 2026-08-21 | CNY 6.08 | -0.65% | CNY 6.10 | CNY 6.16 | CNY 5.99 | 10.51M |
| 2026-08-20 | CNY 6.12 | +0.33% | CNY 6.10 | CNY 6.22 | CNY 6.08 | 13.51M |
| 2026-08-19 | CNY 6.10 | -2.09% | CNY 6.13 | CNY 6.23 | CNY 5.97 | 27.49M |
| 2026-08-18 | CNY 6.23 | +0.81% | CNY 6.14 | CNY 6.50 | CNY 6.07 | 35.97M |
| 2026-08-17 | CNY 6.18 | -2.52% | CNY 6.32 | CNY 6.46 | CNY 6.02 | 31.24M |
| 2026-08-14 | CNY 6.34 | -0.16% | CNY 6.34 | CNY 6.45 | CNY 6.23 | 12.42M |
| 2026-08-13 | CNY 6.35 | -1.24% | CNY 6.41 | CNY 6.46 | CNY 6.29 | 13.81M |
| 2026-08-12 | CNY 6.43 | +1.58% | CNY 6.33 | CNY 6.47 | CNY 6.26 | 14.82M |
| 2026-08-11 | CNY 6.33 | +0.96% | CNY 6.20 | CNY 6.47 | CNY 6.16 | 19.62M |
| 2026-08-10 | CNY 6.27 | +3.98% | CNY 6.07 | CNY 6.28 | CNY 5.99 | 22.16M |
| 2026-08-07 | CNY 6.03 | -1.31% | CNY 6.09 | CNY 6.16 | CNY 5.90 | 22.00M |
| 2026-08-06 | CNY 6.11 | +4.44% | CNY 5.87 | CNY 6.17 | CNY 5.77 | 30.68M |
| 2026-08-05 | CNY 5.85 | +1.56% | CNY 5.75 | CNY 5.94 | CNY 5.70 | 18.90M |
| 2026-08-04 | CNY 5.76 | +3.41% | CNY 5.58 | CNY 5.79 | CNY 5.57 | 20.87M |
| 2026-08-03 | CNY 5.57 | +0.72% | CNY 5.55 | CNY 5.57 | CNY 5.47 | 13.25M |
| 2026-07-31 | CNY 5.53 | -0.18% | CNY 5.59 | CNY 5.59 | CNY 5.48 | 17.77M |
| 2026-07-30 | CNY 5.54 | -1.60% | CNY 5.60 | CNY 5.73 | CNY 5.47 | 23.94M |
| 2026-07-29 | CNY 5.63 | +0.36% | CNY 5.60 | CNY 5.68 | CNY 5.55 | 22.55M |
| 2026-07-28 | CNY 5.61 | -1.92% | CNY 5.66 | CNY 5.86 | CNY 5.54 | 25.36M |
| 2026-07-27 | CNY 5.72 | +2.69% | CNY 5.60 | CNY 5.78 | CNY 5.58 | 25.14M |
| 2026-07-24 | CNY 5.57 | -1.94% | CNY 5.65 | CNY 5.71 | CNY 5.52 | 24.04M |
| 2026-07-23 | CNY 5.68 | +0.35% | CNY 5.84 | CNY 5.84 | CNY 5.50 | 27.97M |
| 2026-07-22 | CNY 5.66 | +0.71% | CNY 5.56 | CNY 5.74 | CNY 5.40 | 49.03M |
| 2026-07-21 | CNY 5.62 | -9.79% | CNY 5.61 | CNY 5.67 | CNY 5.61 | 30.91M |
| 2026-07-20 | CNY 6.23 | -9.97% | CNY 6.86 | CNY 6.88 | CNY 6.23 | 34.26M |
| 2026-07-17 | CNY 6.92 | -6.49% | CNY 7.28 | CNY 7.54 | CNY 6.80 | 54.87M |
| 2026-07-16 | CNY 7.40 | -6.68% | CNY 7.58 | CNY 7.92 | CNY 7.29 | 71.26M |
| 2026-07-15 | CNY 7.93 | -7.68% | CNY 7.73 | CNY 8.37 | CNY 7.73 | 73.34M |
| 2026-07-14 | CNY 8.59 | +7.51% | CNY 7.84 | CNY 8.78 | CNY 7.70 | 84.37M |
| 2026-07-13 | CNY 7.99 | +10.06% | CNY 7.19 | CNY 7.99 | CNY 7.04 | 74.09M |
| 2026-07-10 | CNY 7.26 | 0.00% | CNY 6.91 | CNY 7.29 | CNY 6.91 | 49.68M |
| 2026-07-09 | CNY 7.26 | +2.83% | CNY 7.00 | CNY 7.76 | CNY 6.81 | 71.56M |
| 2026-07-08 | CNY 7.06 | +9.97% | CNY 6.26 | CNY 7.06 | CNY 6.25 | 44.48M |
| 2026-07-07 | CNY 6.42 | +7.36% | CNY 5.95 | CNY 6.58 | CNY 5.86 | 35.66M |
| 2026-07-06 | CNY 5.98 | +2.05% | CNY 5.85 | CNY 6.01 | CNY 5.75 | 16.03M |
| 2026-07-03 | CNY 5.86 | 0.00% | CNY 5.88 | CNY 5.98 | CNY 5.80 | 13.93M |
| 2026-07-02 | CNY 5.86 | -4.72% | CNY 6.09 | CNY 6.09 | CNY 5.83 | 22.60M |
| 2026-07-01 | CNY 6.15 | +3.89% | CNY 5.82 | CNY 6.16 | CNY 5.71 | 29.00M |
| 2026-06-30 | CNY 5.92 | -4.82% | CNY 6.01 | CNY 6.11 | CNY 5.72 | 33.83M |
| 2026-06-29 | CNY 6.22 | +6.14% | CNY 5.80 | CNY 6.32 | CNY 5.71 | 45.21M |
| 2026-06-26 | CNY 5.86 | +4.83% | CNY 5.67 | CNY 6.08 | CNY 5.64 | 51.14M |
| 2026-06-25 | CNY 5.59 | +10.04% | CNY 5.12 | CNY 5.59 | CNY 5.12 | 14.02M |
| 2026-06-24 | CNY 5.08 | -5.05% | CNY 5.40 | CNY 5.43 | CNY 5.02 | 14.09M |
| 2026-06-23 | CNY 5.35 | -0.93% | CNY 5.38 | CNY 5.47 | CNY 5.32 | 15.96M |
| 2026-06-22 | CNY 5.40 | -2.88% | CNY 5.59 | CNY 5.60 | CNY 5.25 | 24.74M |
| 2026-06-18 | CNY 5.56 | +10.10% | CNY 5.01 | CNY 5.56 | CNY 4.94 | 21.17M |
| 2026-06-17 | CNY 5.05 | -2.32% | CNY 5.17 | CNY 5.19 | CNY 5.04 | 6.84M |
| 2026-06-16 | CNY 5.17 | -0.58% | CNY 5.20 | CNY 5.20 | CNY 5.06 | 6.99M |
| 2026-06-15 | CNY 5.20 | -2.07% | CNY 5.31 | CNY 5.40 | CNY 5.12 | 11.32M |
| 2026-06-12 | CNY 5.31 | +3.51% | CNY 5.13 | CNY 5.32 | CNY 5.06 | 11.86M |
| 2026-06-11 | CNY 5.13 | -2.10% | CNY 5.19 | CNY 5.24 | CNY 5.03 | 9.14M |
| 2026-06-10 | CNY 5.24 | -0.19% | CNY 5.28 | CNY 5.30 | CNY 5.17 | 7.60M |
| 2026-06-09 | CNY 5.25 | -0.19% | CNY 5.28 | CNY 5.34 | CNY 5.18 | 7.83M |
| 2026-06-08 | CNY 5.26 | -3.13% | CNY 5.31 | CNY 5.41 | CNY 5.18 | 8.61M |
| 2026-06-05 | CNY 5.43 | +0.56% | CNY 5.49 | CNY 5.50 | CNY 5.34 | 8.35M |
| 2026-06-04 | CNY 5.40 | -1.46% | CNY 5.46 | CNY 5.51 | CNY 5.36 | 7.97M |
| 2026-06-03 | CNY 5.48 | -2.66% | CNY 5.62 | CNY 5.62 | CNY 5.43 | 8.04M |
| 2026-06-02 | CNY 5.63 | -2.60% | CNY 5.80 | CNY 5.81 | CNY 5.58 | 9.24M |
| 2026-06-01 | CNY 5.78 | +1.40% | CNY 5.71 | CNY 5.83 | CNY 5.62 | 10.80M |
| 2026-05-29 | CNY 5.70 | +1.24% | CNY 5.64 | CNY 5.93 | CNY 5.61 | 15.20M |
| 2026-05-28 | CNY 5.63 | +0.54% | CNY 5.55 | CNY 5.68 | CNY 5.53 | 7.06M |
| 2026-05-27 | CNY 5.60 | -2.78% | CNY 5.74 | CNY 5.75 | CNY 5.57 | 8.51M |
| 2026-05-26 | CNY 5.76 | -0.17% | CNY 5.78 | CNY 5.82 | CNY 5.69 | 5.76M |