Guangzhou Kingmed Diagnostics Group Co. Ltd. Class A 603882
SSE · China · Health Services
CNY 29.06+0.81 (+2.87%)
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 29.06 | +2.87% | CNY 28.20 | CNY 29.80 | CNY 27.88 | 12.05M |
| 2026-09-29 | CNY 28.25 | -2.62% | CNY 29.06 | CNY 29.49 | CNY 28.06 | 11.69M |
| 2026-09-28 | CNY 29.01 | -1.29% | CNY 29.58 | CNY 29.60 | CNY 28.32 | 11.46M |
| 2026-09-24 | CNY 29.39 | +1.10% | CNY 28.81 | CNY 30.14 | CNY 28.73 | 13.94M |
| 2026-09-23 | CNY 29.07 | +0.03% | CNY 29.06 | CNY 29.35 | CNY 28.87 | 7.26M |
| 2026-09-22 | CNY 29.06 | +1.04% | CNY 28.40 | CNY 29.52 | CNY 28.31 | 11.43M |
| 2026-09-21 | CNY 28.76 | +2.68% | CNY 27.99 | CNY 29.14 | CNY 27.99 | 12.96M |
| 2026-09-18 | CNY 28.01 | +3.13% | CNY 27.50 | CNY 29.36 | CNY 27.35 | 15.69M |
| 2026-09-17 | CNY 27.16 | 0.00% | CNY 27.05 | CNY 27.49 | CNY 26.85 | 4.58M |
| 2026-09-16 | CNY 27.16 | +0.97% | CNY 26.95 | CNY 27.32 | CNY 26.68 | 4.78M |
| 2026-09-15 | CNY 26.90 | -2.11% | CNY 27.30 | CNY 27.54 | CNY 26.85 | 4.54M |
| 2026-09-14 | CNY 27.48 | +6.06% | CNY 25.91 | CNY 27.64 | CNY 25.80 | 11.89M |
| 2026-09-11 | CNY 25.91 | -0.73% | CNY 25.94 | CNY 25.95 | CNY 25.27 | 6.40M |
| 2026-09-10 | CNY 26.10 | -2.03% | CNY 26.61 | CNY 26.72 | CNY 25.94 | 4.14M |
| 2026-09-09 | CNY 26.64 | +0.49% | CNY 26.40 | CNY 26.86 | CNY 26.26 | 5.25M |
| 2026-09-08 | CNY 26.51 | +0.53% | CNY 26.44 | CNY 26.56 | CNY 26.04 | 5.74M |
| 2026-09-07 | CNY 26.37 | -1.24% | CNY 26.71 | CNY 26.86 | CNY 26.05 | 8.27M |
| 2026-09-04 | CNY 26.70 | +0.45% | CNY 26.60 | CNY 27.09 | CNY 26.54 | 7.66M |
| 2026-09-03 | CNY 26.58 | -0.11% | CNY 26.58 | CNY 26.90 | CNY 26.26 | 5.32M |
| 2026-09-02 | CNY 26.61 | -2.60% | CNY 27.31 | CNY 27.32 | CNY 26.58 | 5.75M |
| 2026-09-01 | CNY 27.32 | -0.22% | CNY 27.15 | CNY 27.59 | CNY 26.99 | 8.00M |
| 2026-08-31 | CNY 27.38 | -0.15% | CNY 27.31 | CNY 27.45 | CNY 26.75 | 8.90M |
| 2026-08-28 | CNY 27.42 | -1.93% | CNY 27.93 | CNY 28.03 | CNY 27.41 | 9.15M |
| 2026-08-27 | CNY 27.96 | -0.85% | CNY 28.20 | CNY 28.50 | CNY 27.69 | 10.97M |
| 2026-08-26 | CNY 28.20 | -3.75% | CNY 29.32 | CNY 29.79 | CNY 28.10 | 14.21M |
| 2026-08-25 | CNY 29.30 | -1.45% | CNY 29.59 | CNY 29.81 | CNY 28.91 | 12.68M |
| 2026-08-24 | CNY 29.73 | -5.17% | CNY 31.41 | CNY 31.60 | CNY 29.44 | 16.64M |
| 2026-08-21 | CNY 31.35 | +1.92% | CNY 30.30 | CNY 32.32 | CNY 30.17 | 29.52M |
| 2026-08-20 | CNY 30.76 | +10.01% | CNY 29.29 | CNY 30.76 | CNY 28.90 | 10.89M |
| 2026-08-19 | CNY 27.96 | -3.39% | CNY 28.73 | CNY 28.88 | CNY 27.87 | 7.94M |
| 2026-08-18 | CNY 28.94 | -0.38% | CNY 28.93 | CNY 29.42 | CNY 28.66 | 7.35M |
| 2026-08-17 | CNY 29.05 | -3.36% | CNY 30.06 | CNY 30.06 | CNY 28.71 | 12.09M |
| 2026-08-14 | CNY 30.06 | -1.57% | CNY 30.35 | CNY 30.75 | CNY 29.62 | 8.48M |
| 2026-08-13 | CNY 30.54 | +0.89% | CNY 30.27 | CNY 31.18 | CNY 29.59 | 12.62M |
| 2026-08-12 | CNY 30.27 | -3.78% | CNY 31.40 | CNY 31.70 | CNY 30.22 | 17.25M |
| 2026-08-11 | CNY 31.46 | +1.65% | CNY 31.00 | CNY 32.08 | CNY 31.00 | 24.55M |
| 2026-08-10 | CNY 30.95 | +6.83% | CNY 29.16 | CNY 31.87 | CNY 29.15 | 28.50M |
| 2026-08-07 | CNY 28.97 | +3.35% | CNY 27.81 | CNY 29.36 | CNY 27.51 | 11.70M |
| 2026-08-06 | CNY 28.03 | +0.83% | CNY 27.70 | CNY 28.60 | CNY 27.55 | 7.20M |
| 2026-08-05 | CNY 27.80 | +0.54% | CNY 27.63 | CNY 28.37 | CNY 27.49 | 7.10M |
| 2026-08-04 | CNY 27.65 | +0.51% | CNY 27.71 | CNY 27.85 | CNY 27.20 | 5.83M |
| 2026-08-03 | CNY 27.51 | -0.90% | CNY 27.76 | CNY 28.28 | CNY 27.42 | 5.74M |
| 2026-07-31 | CNY 27.76 | +2.28% | CNY 27.03 | CNY 28.23 | CNY 26.80 | 8.78M |
| 2026-07-30 | CNY 27.14 | -1.02% | CNY 27.20 | CNY 27.66 | CNY 27.03 | 5.43M |
| 2026-07-29 | CNY 27.42 | +3.28% | CNY 26.68 | CNY 27.99 | CNY 26.38 | 7.41M |
| 2026-07-28 | CNY 26.55 | +0.42% | CNY 26.31 | CNY 26.79 | CNY 26.16 | 5.04M |
| 2026-07-27 | CNY 26.44 | +1.81% | CNY 25.72 | CNY 26.70 | CNY 25.53 | 4.72M |
| 2026-07-24 | CNY 25.97 | -2.07% | CNY 26.38 | CNY 27.00 | CNY 25.91 | 5.42M |
| 2026-07-23 | CNY 26.52 | -2.18% | CNY 26.95 | CNY 26.98 | CNY 26.28 | 5.75M |
| 2026-07-22 | CNY 27.11 | +1.50% | CNY 26.64 | CNY 27.48 | CNY 26.34 | 9.07M |
| 2026-07-21 | CNY 26.71 | +0.07% | CNY 26.40 | CNY 26.71 | CNY 25.39 | 11.28M |
| 2026-07-20 | CNY 26.69 | +1.21% | CNY 26.30 | CNY 26.85 | CNY 26.00 | 9.92M |
| 2026-07-17 | CNY 26.37 | -5.48% | CNY 27.67 | CNY 27.85 | CNY 26.18 | 12.10M |
| 2026-07-16 | CNY 27.90 | -0.50% | CNY 27.66 | CNY 28.20 | CNY 27.15 | 14.33M |
| 2026-07-15 | CNY 28.04 | +3.85% | CNY 27.05 | CNY 29.29 | CNY 26.74 | 23.77M |
| 2026-07-14 | CNY 27.00 | +4.57% | CNY 28.34 | CNY 28.34 | CNY 26.66 | 19.78M |
| 2026-07-13 | CNY 25.82 | +4.87% | CNY 24.43 | CNY 26.14 | CNY 24.16 | 17.31M |
| 2026-07-10 | CNY 24.62 | +7.56% | CNY 22.97 | CNY 25.18 | CNY 22.61 | 13.23M |
| 2026-07-09 | CNY 22.89 | -0.30% | CNY 22.80 | CNY 23.16 | CNY 22.35 | 3.76M |
| 2026-07-08 | CNY 22.96 | +0.79% | CNY 22.81 | CNY 23.03 | CNY 22.47 | 2.97M |
| 2026-07-07 | CNY 22.78 | -4.16% | CNY 23.62 | CNY 23.68 | CNY 22.74 | 4.29M |
| 2026-07-06 | CNY 23.77 | -0.38% | CNY 23.84 | CNY 24.03 | CNY 23.59 | 4.08M |
| 2026-07-03 | CNY 23.86 | +1.88% | CNY 23.60 | CNY 24.09 | CNY 23.50 | 5.00M |
| 2026-07-02 | CNY 23.42 | -0.97% | CNY 23.45 | CNY 24.13 | CNY 23.40 | 5.00M |
| 2026-07-01 | CNY 23.65 | +5.20% | CNY 22.86 | CNY 24.00 | CNY 22.31 | 6.70M |
| 2026-06-30 | CNY 22.48 | -1.23% | CNY 22.65 | CNY 22.79 | CNY 22.31 | 4.40M |
| 2026-06-29 | CNY 22.76 | +2.71% | CNY 22.08 | CNY 23.08 | CNY 21.50 | 7.20M |
| 2026-06-26 | CNY 22.16 | -6.73% | CNY 23.52 | CNY 23.66 | CNY 22.16 | 7.72M |
| 2026-06-25 | CNY 23.76 | -0.96% | CNY 23.88 | CNY 24.15 | CNY 22.88 | 6.10M |
| 2026-06-24 | CNY 23.99 | -1.19% | CNY 24.01 | CNY 24.47 | CNY 23.93 | 4.04M |
| 2026-06-23 | CNY 24.28 | -1.38% | CNY 24.41 | CNY 25.12 | CNY 24.08 | 5.17M |
| 2026-06-22 | CNY 24.62 | +0.12% | CNY 24.75 | CNY 24.75 | CNY 23.56 | 5.24M |
| 2026-06-18 | CNY 24.59 | +0.37% | CNY 24.55 | CNY 25.00 | CNY 24.31 | 3.65M |
| 2026-06-17 | CNY 24.50 | +0.78% | CNY 24.20 | CNY 24.68 | CNY 24.02 | 3.82M |
| 2026-06-16 | CNY 24.31 | -1.90% | CNY 24.73 | CNY 24.75 | CNY 24.12 | 4.42M |
| 2026-06-15 | CNY 24.78 | -1.98% | CNY 25.05 | CNY 25.14 | CNY 24.58 | 5.94M |
| 2026-06-12 | CNY 25.28 | +7.35% | CNY 23.68 | CNY 25.84 | CNY 23.56 | 8.89M |
| 2026-06-11 | CNY 23.55 | -2.48% | CNY 24.15 | CNY 24.31 | CNY 23.41 | 3.84M |
| 2026-06-10 | CNY 24.15 | -1.83% | CNY 24.36 | CNY 24.50 | CNY 23.96 | 3.48M |
| 2026-06-09 | CNY 24.60 | +5.08% | CNY 23.44 | CNY 24.68 | CNY 23.30 | 7.12M |
| 2026-06-08 | CNY 23.41 | -2.54% | CNY 23.68 | CNY 24.12 | CNY 23.19 | 4.58M |
| 2026-06-05 | CNY 24.02 | -0.08% | CNY 24.17 | CNY 24.40 | CNY 23.98 | 3.28M |
| 2026-06-04 | CNY 24.04 | -2.16% | CNY 24.52 | CNY 24.52 | CNY 23.61 | 5.71M |
| 2026-06-03 | CNY 24.57 | -4.55% | CNY 25.68 | CNY 25.68 | CNY 24.50 | 7.34M |
| 2026-06-02 | CNY 25.74 | -1.27% | CNY 26.05 | CNY 26.25 | CNY 25.53 | 4.65M |
| 2026-06-01 | CNY 26.07 | +1.84% | CNY 25.39 | CNY 26.32 | CNY 25.21 | 6.11M |
| 2026-05-29 | CNY 25.60 | -2.22% | CNY 26.27 | CNY 26.64 | CNY 25.58 | 6.46M |
| 2026-05-28 | CNY 26.18 | -0.34% | CNY 26.23 | CNY 26.27 | CNY 25.73 | 5.08M |
| 2026-05-27 | CNY 26.27 | +0.15% | CNY 26.01 | CNY 26.40 | CNY 25.65 | 4.87M |
| 2026-05-26 | CNY 26.23 | -2.09% | CNY 26.60 | CNY 26.92 | CNY 25.93 | 5.63M |