Shanghai Kindly Enterprises Development Group Co., Ltd. Class A 603987

SSE · China · Health Technology

CNY 7.59+0.12 (+1.61%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.59	+1.61%	CNY 7.50	CNY 7.62	CNY 7.47	3.55M
2026-09-29	CNY 7.47	0.00%	CNY 7.40	CNY 7.57	CNY 7.40	2.86M
2026-09-28	CNY 7.47	-0.40%	CNY 7.51	CNY 7.63	CNY 7.42	5.93M
2026-09-24	CNY 7.50	-0.92%	CNY 7.54	CNY 7.64	CNY 7.50	3.02M
2026-09-23	CNY 7.57	-0.66%	CNY 7.64	CNY 7.64	CNY 7.55	2.32M
2026-09-22	CNY 7.62	-0.26%	CNY 7.62	CNY 7.68	CNY 7.56	4.09M
2026-09-21	CNY 7.64	+3.95%	CNY 7.37	CNY 7.65	CNY 7.37	6.22M
2026-09-18	CNY 7.35	+0.14%	CNY 7.35	CNY 7.46	CNY 7.34	3.11M
2026-09-17	CNY 7.34	+0.55%	CNY 7.28	CNY 7.34	CNY 7.24	2.71M
2026-09-16	CNY 7.30	+0.14%	CNY 7.26	CNY 7.32	CNY 7.21	2.19M
2026-09-15	CNY 7.29	-2.41%	CNY 7.48	CNY 7.48	CNY 7.28	3.16M
2026-09-14	CNY 7.47	+1.36%	CNY 7.34	CNY 7.49	CNY 7.34	2.43M
2026-09-11	CNY 7.37	-2.25%	CNY 7.50	CNY 7.54	CNY 7.33	3.49M
2026-09-10	CNY 7.54	-1.57%	CNY 7.60	CNY 7.63	CNY 7.50	2.88M
2026-09-09	CNY 7.66	-0.52%	CNY 7.65	CNY 7.71	CNY 7.61	2.58M
2026-09-08	CNY 7.70	+1.58%	CNY 7.60	CNY 7.71	CNY 7.55	3.34M
2026-09-07	CNY 7.58	+0.13%	CNY 7.56	CNY 7.60	CNY 7.51	2.16M
2026-09-04	CNY 7.57	0.00%	CNY 7.58	CNY 7.66	CNY 7.55	3.00M
2026-09-03	CNY 7.57	-0.92%	CNY 7.64	CNY 7.70	CNY 7.56	2.35M
2026-09-02	CNY 7.64	-0.78%	CNY 7.68	CNY 7.68	CNY 7.56	3.62M
2026-09-01	CNY 7.70	+1.72%	CNY 7.53	CNY 7.71	CNY 7.53	4.82M
2026-08-31	CNY 7.57	-0.66%	CNY 7.58	CNY 7.60	CNY 7.51	3.19M
2026-08-28	CNY 7.62	+1.06%	CNY 7.54	CNY 7.66	CNY 7.51	3.52M
2026-08-27	CNY 7.54	-0.13%	CNY 7.52	CNY 7.60	CNY 7.50	3.79M
2026-08-26	CNY 7.55	+0.27%	CNY 7.53	CNY 7.67	CNY 7.53	4.65M
2026-08-25	CNY 7.53	+0.94%	CNY 7.38	CNY 7.56	CNY 7.38	5.45M
2026-08-24	CNY 7.46	-0.27%	CNY 7.55	CNY 8.00	CNY 7.44	7.25M
2026-08-21	CNY 7.48	-2.86%	CNY 7.66	CNY 7.66	CNY 7.37	5.93M
2026-08-20	CNY 7.70	+3.22%	CNY 7.46	CNY 7.72	CNY 7.46	6.03M
2026-08-19	CNY 7.46	-1.71%	CNY 7.57	CNY 7.60	CNY 7.43	3.88M
2026-08-18	CNY 7.59	-0.13%	CNY 7.58	CNY 7.63	CNY 7.54	3.06M
2026-08-17	CNY 7.60	-0.65%	CNY 7.64	CNY 7.71	CNY 7.48	4.44M
2026-08-14	CNY 7.65	+0.26%	CNY 7.63	CNY 7.77	CNY 7.58	4.05M
2026-08-13	CNY 7.63	+0.39%	CNY 7.61	CNY 7.72	CNY 7.47	5.37M
2026-08-12	CNY 7.60	+0.13%	CNY 7.56	CNY 7.66	CNY 7.53	3.56M
2026-08-11	CNY 7.59	-0.78%	CNY 7.63	CNY 7.70	CNY 7.56	5.13M
2026-08-10	CNY 7.65	+3.10%	CNY 7.43	CNY 7.75	CNY 7.42	9.08M
2026-08-07	CNY 7.42	+1.37%	CNY 7.27	CNY 7.42	CNY 7.25	5.33M
2026-08-06	CNY 7.32	-0.41%	CNY 7.32	CNY 7.35	CNY 7.23	3.62M
2026-08-05	CNY 7.35	-0.27%	CNY 7.37	CNY 7.40	CNY 7.29	3.88M
2026-08-04	CNY 7.37	-0.41%	CNY 7.45	CNY 7.48	CNY 7.32	4.14M
2026-08-03	CNY 7.40	+1.09%	CNY 7.33	CNY 7.41	CNY 7.31	3.30M
2026-07-31	CNY 7.32	+0.69%	CNY 7.30	CNY 7.32	CNY 7.22	3.28M
2026-07-30	CNY 7.27	+0.14%	CNY 7.25	CNY 7.32	CNY 7.20	4.07M
2026-07-29	CNY 7.26	+1.82%	CNY 7.14	CNY 7.28	CNY 7.13	4.01M
2026-07-28	CNY 7.13	-0.42%	CNY 7.11	CNY 7.24	CNY 7.10	2.92M
2026-07-27	CNY 7.16	+1.85%	CNY 7.01	CNY 7.20	CNY 6.96	3.20M
2026-07-24	CNY 7.03	-2.77%	CNY 7.18	CNY 7.22	CNY 7.01	3.63M
2026-07-23	CNY 7.23	+0.84%	CNY 7.12	CNY 7.24	CNY 7.09	3.69M
2026-07-22	CNY 7.17	-0.14%	CNY 7.18	CNY 7.30	CNY 7.12	4.19M
2026-07-21	CNY 7.18	-1.78%	CNY 7.31	CNY 7.33	CNY 7.11	6.57M
2026-07-20	CNY 7.31	-0.27%	CNY 7.33	CNY 7.44	CNY 7.20	6.51M
2026-07-17	CNY 7.33	-3.43%	CNY 7.58	CNY 7.64	CNY 7.30	5.99M
2026-07-16	CNY 7.59	+0.66%	CNY 7.53	CNY 7.63	CNY 7.44	4.84M
2026-07-15	CNY 7.54	+1.07%	CNY 7.41	CNY 7.60	CNY 7.39	5.05M
2026-07-14	CNY 7.46	+2.75%	CNY 7.27	CNY 7.48	CNY 7.20	5.75M
2026-07-13	CNY 7.26	+0.41%	CNY 7.21	CNY 7.31	CNY 7.18	4.21M
2026-07-10	CNY 7.23	+1.97%	CNY 7.13	CNY 7.30	CNY 7.01	3.92M
2026-07-09	CNY 7.09	-1.25%	CNY 7.14	CNY 7.23	CNY 7.01	2.78M
2026-07-08	CNY 7.18	+0.14%	CNY 7.14	CNY 7.25	CNY 7.08	2.25M
2026-07-07	CNY 7.17	-2.85%	CNY 7.38	CNY 7.38	CNY 7.14	3.07M
2026-07-06	CNY 7.38	0.00%	CNY 7.42	CNY 7.46	CNY 7.34	3.54M
2026-07-03	CNY 7.38	+3.07%	CNY 7.15	CNY 7.41	CNY 7.15	5.71M
2026-07-02	CNY 7.16	+0.42%	CNY 7.11	CNY 7.25	CNY 7.09	4.40M
2026-07-01	CNY 7.13	+3.33%	CNY 6.89	CNY 7.15	CNY 6.86	4.18M
2026-06-30	CNY 6.90	-2.27%	CNY 7.01	CNY 7.06	CNY 6.82	3.62M
2026-06-29	CNY 7.06	+3.07%	CNY 6.87	CNY 7.09	CNY 6.72	4.85M
2026-06-26	CNY 6.85	-2.70%	CNY 7.03	CNY 7.03	CNY 6.85	3.39M
2026-06-25	CNY 7.04	-2.09%	CNY 7.11	CNY 7.18	CNY 6.95	3.75M
2026-06-24	CNY 7.19	-1.24%	CNY 7.28	CNY 7.35	CNY 7.13	3.21M
2026-06-23	CNY 7.28	+2.39%	CNY 7.08	CNY 7.39	CNY 7.08	4.84M
2026-06-22	CNY 7.11	+0.14%	CNY 7.10	CNY 7.13	CNY 6.85	3.88M
2026-06-18	CNY 7.10	-0.70%	CNY 7.08	CNY 7.20	CNY 7.08	2.92M
2026-06-17	CNY 7.15	-1.24%	CNY 7.25	CNY 7.25	CNY 7.12	2.36M
2026-06-16	CNY 7.24	-0.82%	CNY 7.29	CNY 7.29	CNY 7.19	2.07M
2026-06-15	CNY 7.30	+0.14%	CNY 7.27	CNY 7.38	CNY 7.26	3.43M
2026-06-12	CNY 7.29	+1.39%	CNY 7.22	CNY 7.30	CNY 7.10	3.98M
2026-06-11	CNY 7.19	-0.83%	CNY 7.31	CNY 7.37	CNY 7.13	3.75M
2026-06-10	CNY 7.25	+2.55%	CNY 7.09	CNY 7.27	CNY 6.95	5.86M
2026-06-09	CNY 7.07	-0.56%	CNY 7.08	CNY 7.24	CNY 7.03	3.28M
2026-06-08	CNY 7.11	-1.93%	CNY 7.15	CNY 7.31	CNY 6.98	4.36M
2026-06-05	CNY 7.25	+0.69%	CNY 7.22	CNY 7.33	CNY 7.18	2.68M
2026-06-04	CNY 7.20	-1.23%	CNY 7.25	CNY 7.33	CNY 7.15	2.80M
2026-06-03	CNY 7.29	-5.08%	CNY 7.51	CNY 7.55	CNY 7.26	5.85M
2026-06-02	CNY 7.68	-0.26%	CNY 7.72	CNY 7.79	CNY 7.59	4.60M
2026-06-01	CNY 7.70	+2.80%	CNY 7.47	CNY 7.76	CNY 7.41	5.48M
2026-05-29	CNY 7.49	-0.40%	CNY 7.50	CNY 7.63	CNY 7.47	3.30M
2026-05-28	CNY 7.52	+0.13%	CNY 7.51	CNY 7.57	CNY 7.40	3.18M
2026-05-27	CNY 7.51	-2.34%	CNY 7.65	CNY 7.68	CNY 7.43	4.83M
2026-05-26	CNY 7.69	-0.90%	CNY 7.75	CNY 7.75	CNY 7.63	2.80M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.59	+1.61%	CNY 7.50	CNY 7.62	CNY 7.47	3.55M
2026-09-29	CNY 7.47	0.00%	CNY 7.40	CNY 7.57	CNY 7.40	2.86M
2026-09-28	CNY 7.47	-0.40%	CNY 7.51	CNY 7.63	CNY 7.42	5.93M
2026-09-24	CNY 7.50	-0.92%	CNY 7.54	CNY 7.64	CNY 7.50	3.02M
2026-09-23	CNY 7.57	-0.66%	CNY 7.64	CNY 7.64	CNY 7.55	2.32M
2026-09-22	CNY 7.62	-0.26%	CNY 7.62	CNY 7.68	CNY 7.56	4.09M
2026-09-21	CNY 7.64	+3.95%	CNY 7.37	CNY 7.65	CNY 7.37	6.22M
2026-09-18	CNY 7.35	+0.14%	CNY 7.35	CNY 7.46	CNY 7.34	3.11M
2026-09-17	CNY 7.34	+0.55%	CNY 7.28	CNY 7.34	CNY 7.24	2.71M
2026-09-16	CNY 7.30	+0.14%	CNY 7.26	CNY 7.32	CNY 7.21	2.19M
2026-09-15	CNY 7.29	-2.41%	CNY 7.48	CNY 7.48	CNY 7.28	3.16M
2026-09-14	CNY 7.47	+1.36%	CNY 7.34	CNY 7.49	CNY 7.34	2.43M
2026-09-11	CNY 7.37	-2.25%	CNY 7.50	CNY 7.54	CNY 7.33	3.49M
2026-09-10	CNY 7.54	-1.57%	CNY 7.60	CNY 7.63	CNY 7.50	2.88M
2026-09-09	CNY 7.66	-0.52%	CNY 7.65	CNY 7.71	CNY 7.61	2.58M
2026-09-08	CNY 7.70	+1.58%	CNY 7.60	CNY 7.71	CNY 7.55	3.34M
2026-09-07	CNY 7.58	+0.13%	CNY 7.56	CNY 7.60	CNY 7.51	2.16M
2026-09-04	CNY 7.57	0.00%	CNY 7.58	CNY 7.66	CNY 7.55	3.00M
2026-09-03	CNY 7.57	-0.92%	CNY 7.64	CNY 7.70	CNY 7.56	2.35M
2026-09-02	CNY 7.64	-0.78%	CNY 7.68	CNY 7.68	CNY 7.56	3.62M
2026-09-01	CNY 7.70	+1.72%	CNY 7.53	CNY 7.71	CNY 7.53	4.82M
2026-08-31	CNY 7.57	-0.66%	CNY 7.58	CNY 7.60	CNY 7.51	3.19M
2026-08-28	CNY 7.62	+1.06%	CNY 7.54	CNY 7.66	CNY 7.51	3.52M
2026-08-27	CNY 7.54	-0.13%	CNY 7.52	CNY 7.60	CNY 7.50	3.79M
2026-08-26	CNY 7.55	+0.27%	CNY 7.53	CNY 7.67	CNY 7.53	4.65M
2026-08-25	CNY 7.53	+0.94%	CNY 7.38	CNY 7.56	CNY 7.38	5.45M
2026-08-24	CNY 7.46	-0.27%	CNY 7.55	CNY 8.00	CNY 7.44	7.25M
2026-08-21	CNY 7.48	-2.86%	CNY 7.66	CNY 7.66	CNY 7.37	5.93M
2026-08-20	CNY 7.70	+3.22%	CNY 7.46	CNY 7.72	CNY 7.46	6.03M
2026-08-19	CNY 7.46	-1.71%	CNY 7.57	CNY 7.60	CNY 7.43	3.88M
2026-08-18	CNY 7.59	-0.13%	CNY 7.58	CNY 7.63	CNY 7.54	3.06M
2026-08-17	CNY 7.60	-0.65%	CNY 7.64	CNY 7.71	CNY 7.48	4.44M
2026-08-14	CNY 7.65	+0.26%	CNY 7.63	CNY 7.77	CNY 7.58	4.05M
2026-08-13	CNY 7.63	+0.39%	CNY 7.61	CNY 7.72	CNY 7.47	5.37M
2026-08-12	CNY 7.60	+0.13%	CNY 7.56	CNY 7.66	CNY 7.53	3.56M
2026-08-11	CNY 7.59	-0.78%	CNY 7.63	CNY 7.70	CNY 7.56	5.13M
2026-08-10	CNY 7.65	+3.10%	CNY 7.43	CNY 7.75	CNY 7.42	9.08M
2026-08-07	CNY 7.42	+1.37%	CNY 7.27	CNY 7.42	CNY 7.25	5.33M
2026-08-06	CNY 7.32	-0.41%	CNY 7.32	CNY 7.35	CNY 7.23	3.62M
2026-08-05	CNY 7.35	-0.27%	CNY 7.37	CNY 7.40	CNY 7.29	3.88M
2026-08-04	CNY 7.37	-0.41%	CNY 7.45	CNY 7.48	CNY 7.32	4.14M
2026-08-03	CNY 7.40	+1.09%	CNY 7.33	CNY 7.41	CNY 7.31	3.30M
2026-07-31	CNY 7.32	+0.69%	CNY 7.30	CNY 7.32	CNY 7.22	3.28M
2026-07-30	CNY 7.27	+0.14%	CNY 7.25	CNY 7.32	CNY 7.20	4.07M
2026-07-29	CNY 7.26	+1.82%	CNY 7.14	CNY 7.28	CNY 7.13	4.01M
2026-07-28	CNY 7.13	-0.42%	CNY 7.11	CNY 7.24	CNY 7.10	2.92M
2026-07-27	CNY 7.16	+1.85%	CNY 7.01	CNY 7.20	CNY 6.96	3.20M
2026-07-24	CNY 7.03	-2.77%	CNY 7.18	CNY 7.22	CNY 7.01	3.63M
2026-07-23	CNY 7.23	+0.84%	CNY 7.12	CNY 7.24	CNY 7.09	3.69M
2026-07-22	CNY 7.17	-0.14%	CNY 7.18	CNY 7.30	CNY 7.12	4.19M
2026-07-21	CNY 7.18	-1.78%	CNY 7.31	CNY 7.33	CNY 7.11	6.57M
2026-07-20	CNY 7.31	-0.27%	CNY 7.33	CNY 7.44	CNY 7.20	6.51M
2026-07-17	CNY 7.33	-3.43%	CNY 7.58	CNY 7.64	CNY 7.30	5.99M
2026-07-16	CNY 7.59	+0.66%	CNY 7.53	CNY 7.63	CNY 7.44	4.84M
2026-07-15	CNY 7.54	+1.07%	CNY 7.41	CNY 7.60	CNY 7.39	5.05M
2026-07-14	CNY 7.46	+2.75%	CNY 7.27	CNY 7.48	CNY 7.20	5.75M
2026-07-13	CNY 7.26	+0.41%	CNY 7.21	CNY 7.31	CNY 7.18	4.21M
2026-07-10	CNY 7.23	+1.97%	CNY 7.13	CNY 7.30	CNY 7.01	3.92M
2026-07-09	CNY 7.09	-1.25%	CNY 7.14	CNY 7.23	CNY 7.01	2.78M
2026-07-08	CNY 7.18	+0.14%	CNY 7.14	CNY 7.25	CNY 7.08	2.25M
2026-07-07	CNY 7.17	-2.85%	CNY 7.38	CNY 7.38	CNY 7.14	3.07M
2026-07-06	CNY 7.38	0.00%	CNY 7.42	CNY 7.46	CNY 7.34	3.54M
2026-07-03	CNY 7.38	+3.07%	CNY 7.15	CNY 7.41	CNY 7.15	5.71M
2026-07-02	CNY 7.16	+0.42%	CNY 7.11	CNY 7.25	CNY 7.09	4.40M
2026-07-01	CNY 7.13	+3.33%	CNY 6.89	CNY 7.15	CNY 6.86	4.18M
2026-06-30	CNY 6.90	-2.27%	CNY 7.01	CNY 7.06	CNY 6.82	3.62M
2026-06-29	CNY 7.06	+3.07%	CNY 6.87	CNY 7.09	CNY 6.72	4.85M
2026-06-26	CNY 6.85	-2.70%	CNY 7.03	CNY 7.03	CNY 6.85	3.39M
2026-06-25	CNY 7.04	-2.09%	CNY 7.11	CNY 7.18	CNY 6.95	3.75M
2026-06-24	CNY 7.19	-1.24%	CNY 7.28	CNY 7.35	CNY 7.13	3.21M
2026-06-23	CNY 7.28	+2.39%	CNY 7.08	CNY 7.39	CNY 7.08	4.84M
2026-06-22	CNY 7.11	+0.14%	CNY 7.10	CNY 7.13	CNY 6.85	3.88M
2026-06-18	CNY 7.10	-0.70%	CNY 7.08	CNY 7.20	CNY 7.08	2.92M
2026-06-17	CNY 7.15	-1.24%	CNY 7.25	CNY 7.25	CNY 7.12	2.36M
2026-06-16	CNY 7.24	-0.82%	CNY 7.29	CNY 7.29	CNY 7.19	2.07M
2026-06-15	CNY 7.30	+0.14%	CNY 7.27	CNY 7.38	CNY 7.26	3.43M
2026-06-12	CNY 7.29	+1.39%	CNY 7.22	CNY 7.30	CNY 7.10	3.98M
2026-06-11	CNY 7.19	-0.83%	CNY 7.31	CNY 7.37	CNY 7.13	3.75M
2026-06-10	CNY 7.25	+2.55%	CNY 7.09	CNY 7.27	CNY 6.95	5.86M
2026-06-09	CNY 7.07	-0.56%	CNY 7.08	CNY 7.24	CNY 7.03	3.28M
2026-06-08	CNY 7.11	-1.93%	CNY 7.15	CNY 7.31	CNY 6.98	4.36M
2026-06-05	CNY 7.25	+0.69%	CNY 7.22	CNY 7.33	CNY 7.18	2.68M
2026-06-04	CNY 7.20	-1.23%	CNY 7.25	CNY 7.33	CNY 7.15	2.80M
2026-06-03	CNY 7.29	-5.08%	CNY 7.51	CNY 7.55	CNY 7.26	5.85M
2026-06-02	CNY 7.68	-0.26%	CNY 7.72	CNY 7.79	CNY 7.59	4.60M
2026-06-01	CNY 7.70	+2.80%	CNY 7.47	CNY 7.76	CNY 7.41	5.48M
2026-05-29	CNY 7.49	-0.40%	CNY 7.50	CNY 7.63	CNY 7.47	3.30M
2026-05-28	CNY 7.52	+0.13%	CNY 7.51	CNY 7.57	CNY 7.40	3.18M
2026-05-27	CNY 7.51	-2.34%	CNY 7.65	CNY 7.68	CNY 7.43	4.83M
2026-05-26	CNY 7.69	-0.90%	CNY 7.75	CNY 7.75	CNY 7.63	2.80M