Tinavi Medical Technologies Co., Ltd. Class A 688277
SSE · China · Health Technology
CNY 15.64+0.16 (+1.03%)
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 15.64 | +1.03% | CNY 15.52 | CNY 15.94 | CNY 15.32 | 5.95M |
| 2026-09-29 | CNY 15.48 | +1.64% | CNY 15.19 | CNY 15.60 | CNY 15.06 | 3.95M |
| 2026-09-28 | CNY 15.23 | -0.39% | CNY 15.52 | CNY 15.66 | CNY 15.16 | 4.38M |
| 2026-09-24 | CNY 15.29 | -3.41% | CNY 16.00 | CNY 16.00 | CNY 15.25 | 5.02M |
| 2026-09-23 | CNY 15.83 | +0.19% | CNY 15.72 | CNY 16.07 | CNY 15.63 | 4.47M |
| 2026-09-22 | CNY 15.80 | +1.35% | CNY 15.59 | CNY 16.15 | CNY 15.56 | 7.51M |
| 2026-09-21 | CNY 15.59 | +4.21% | CNY 15.08 | CNY 15.73 | CNY 15.00 | 6.82M |
| 2026-09-18 | CNY 14.96 | +2.05% | CNY 14.72 | CNY 15.20 | CNY 14.72 | 3.95M |
| 2026-09-17 | CNY 14.66 | -1.21% | CNY 14.80 | CNY 14.97 | CNY 14.65 | 2.31M |
| 2026-09-16 | CNY 14.84 | +0.82% | CNY 14.76 | CNY 14.89 | CNY 14.56 | 2.60M |
| 2026-09-15 | CNY 14.72 | -2.00% | CNY 15.01 | CNY 15.27 | CNY 14.69 | 3.05M |
| 2026-09-14 | CNY 15.02 | -3.03% | CNY 15.18 | CNY 15.45 | CNY 14.89 | 4.05M |
| 2026-09-11 | CNY 15.49 | +4.31% | CNY 15.00 | CNY 15.49 | CNY 14.28 | 8.66M |
| 2026-09-10 | CNY 14.85 | -1.72% | CNY 15.07 | CNY 15.07 | CNY 14.83 | 2.32M |
| 2026-09-09 | CNY 15.11 | -1.31% | CNY 15.23 | CNY 15.54 | CNY 15.10 | 3.08M |
| 2026-09-08 | CNY 15.31 | +0.66% | CNY 15.29 | CNY 15.60 | CNY 15.06 | 5.56M |
| 2026-09-07 | CNY 15.21 | +2.63% | CNY 14.75 | CNY 15.55 | CNY 14.68 | 5.63M |
| 2026-09-04 | CNY 14.82 | 0.00% | CNY 14.92 | CNY 15.37 | CNY 14.72 | 5.58M |
| 2026-09-03 | CNY 14.82 | -1.85% | CNY 15.15 | CNY 15.25 | CNY 14.82 | 3.90M |
| 2026-09-02 | CNY 15.10 | -2.77% | CNY 15.43 | CNY 15.46 | CNY 15.08 | 3.81M |
| 2026-09-01 | CNY 15.53 | +0.06% | CNY 15.55 | CNY 15.96 | CNY 15.34 | 4.63M |
| 2026-08-31 | CNY 15.52 | +0.58% | CNY 15.40 | CNY 15.60 | CNY 15.15 | 3.95M |
| 2026-08-28 | CNY 15.43 | -0.71% | CNY 15.59 | CNY 15.90 | CNY 15.43 | 4.10M |
| 2026-08-27 | CNY 15.54 | 0.00% | CNY 15.54 | CNY 15.67 | CNY 15.39 | 3.99M |
| 2026-08-26 | CNY 15.54 | -0.51% | CNY 15.75 | CNY 15.98 | CNY 15.44 | 3.57M |
| 2026-08-25 | CNY 15.62 | +3.31% | CNY 15.12 | CNY 15.75 | CNY 14.89 | 5.82M |
| 2026-08-24 | CNY 15.12 | -3.94% | CNY 15.79 | CNY 15.87 | CNY 14.96 | 5.86M |
| 2026-08-21 | CNY 15.74 | -1.99% | CNY 15.93 | CNY 16.06 | CNY 15.63 | 4.52M |
| 2026-08-20 | CNY 16.06 | +1.13% | CNY 15.90 | CNY 16.71 | CNY 15.90 | 7.76M |
| 2026-08-19 | CNY 15.88 | -6.81% | CNY 16.80 | CNY 16.96 | CNY 15.88 | 10.43M |
| 2026-08-18 | CNY 17.04 | +3.59% | CNY 16.44 | CNY 17.45 | CNY 16.00 | 10.65M |
| 2026-08-17 | CNY 16.45 | -0.60% | CNY 16.49 | CNY 16.55 | CNY 16.04 | 6.24M |
| 2026-08-14 | CNY 16.55 | -1.25% | CNY 16.77 | CNY 17.05 | CNY 16.37 | 6.34M |
| 2026-08-13 | CNY 16.76 | -1.59% | CNY 17.04 | CNY 17.68 | CNY 16.72 | 9.11M |
| 2026-08-12 | CNY 17.03 | -0.64% | CNY 17.13 | CNY 17.36 | CNY 16.93 | 6.58M |
| 2026-08-11 | CNY 17.14 | -2.89% | CNY 17.54 | CNY 17.68 | CNY 16.71 | 9.05M |
| 2026-08-10 | CNY 17.65 | -0.90% | CNY 17.90 | CNY 18.17 | CNY 17.42 | 9.30M |
| 2026-08-07 | CNY 17.81 | +2.71% | CNY 17.11 | CNY 17.96 | CNY 16.90 | 10.28M |
| 2026-08-06 | CNY 17.34 | -2.80% | CNY 17.50 | CNY 17.70 | CNY 16.96 | 8.52M |
| 2026-08-05 | CNY 17.84 | +4.76% | CNY 16.94 | CNY 17.96 | CNY 16.83 | 10.45M |
| 2026-08-04 | CNY 17.03 | +5.78% | CNY 16.15 | CNY 17.27 | CNY 16.11 | 11.17M |
| 2026-08-03 | CNY 16.10 | -8.16% | CNY 17.00 | CNY 17.01 | CNY 15.98 | 13.25M |
| 2026-07-31 | CNY 17.53 | +0.75% | CNY 17.01 | CNY 18.26 | CNY 16.20 | 21.40M |
| 2026-07-30 | CNY 17.40 | -8.85% | CNY 22.50 | CNY 22.50 | CNY 17.20 | 30.26M |
| 2026-07-29 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-28 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-27 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-24 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-23 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-22 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-21 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-20 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-17 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-16 | CNY 19.09 | 0.00% | CNY 19.09 | CNY 19.09 | CNY 19.09 | 0 |
| 2026-07-15 | CNY 19.09 | +8.04% | CNY 17.79 | CNY 19.93 | CNY 17.60 | 15.88M |
| 2026-07-14 | CNY 17.67 | +6.57% | CNY 16.86 | CNY 17.78 | CNY 16.36 | 9.22M |
| 2026-07-13 | CNY 16.58 | -10.09% | CNY 18.04 | CNY 18.25 | CNY 16.50 | 10.44M |
| 2026-07-10 | CNY 18.44 | +7.15% | CNY 17.50 | CNY 18.78 | CNY 17.00 | 11.05M |
| 2026-07-09 | CNY 17.21 | +3.49% | CNY 16.66 | CNY 17.28 | CNY 16.20 | 6.02M |
| 2026-07-08 | CNY 16.63 | -1.83% | CNY 17.13 | CNY 17.20 | CNY 16.60 | 5.32M |
| 2026-07-07 | CNY 16.94 | -6.82% | CNY 18.18 | CNY 18.35 | CNY 16.90 | 7.78M |
| 2026-07-06 | CNY 18.18 | -0.44% | CNY 18.13 | CNY 18.80 | CNY 17.72 | 10.10M |
| 2026-07-03 | CNY 18.26 | +5.00% | CNY 17.39 | CNY 18.58 | CNY 17.39 | 10.45M |
| 2026-07-02 | CNY 17.39 | -1.19% | CNY 17.40 | CNY 17.97 | CNY 17.20 | 7.35M |
| 2026-07-01 | CNY 17.60 | +2.92% | CNY 16.88 | CNY 17.77 | CNY 16.85 | 9.01M |
| 2026-06-30 | CNY 17.10 | +5.62% | CNY 16.10 | CNY 17.25 | CNY 15.75 | 7.92M |
| 2026-06-29 | CNY 16.19 | -0.67% | CNY 16.21 | CNY 16.34 | CNY 15.20 | 9.48M |
| 2026-06-26 | CNY 16.30 | -4.57% | CNY 17.10 | CNY 17.17 | CNY 15.80 | 11.90M |
| 2026-06-25 | CNY 17.08 | -10.72% | CNY 19.01 | CNY 19.13 | CNY 17.04 | 16.43M |
| 2026-06-24 | CNY 19.13 | -0.10% | CNY 18.96 | CNY 19.35 | CNY 18.80 | 7.29M |
| 2026-06-23 | CNY 19.15 | -0.21% | CNY 18.94 | CNY 19.79 | CNY 18.94 | 9.07M |
| 2026-06-22 | CNY 19.19 | +1.70% | CNY 18.86 | CNY 19.63 | CNY 18.64 | 10.17M |
| 2026-06-18 | CNY 18.87 | -5.51% | CNY 19.96 | CNY 20.15 | CNY 18.77 | 12.50M |
| 2026-06-17 | CNY 19.97 | +5.22% | CNY 18.88 | CNY 20.18 | CNY 18.78 | 14.69M |
| 2026-06-16 | CNY 18.98 | +4.80% | CNY 18.11 | CNY 19.19 | CNY 17.81 | 14.16M |
| 2026-06-15 | CNY 18.11 | +3.49% | CNY 17.54 | CNY 18.25 | CNY 17.38 | 9.88M |
| 2026-06-12 | CNY 17.50 | +3.24% | CNY 17.02 | CNY 17.67 | CNY 16.81 | 8.93M |
| 2026-06-11 | CNY 16.95 | +1.01% | CNY 16.85 | CNY 17.13 | CNY 16.41 | 8.50M |
| 2026-06-10 | CNY 16.78 | -6.05% | CNY 17.69 | CNY 18.29 | CNY 16.30 | 10.98M |
| 2026-06-09 | CNY 17.86 | +6.50% | CNY 16.90 | CNY 17.90 | CNY 16.60 | 11.28M |
| 2026-06-08 | CNY 16.77 | +0.66% | CNY 16.39 | CNY 17.33 | CNY 16.08 | 11.02M |
| 2026-06-05 | CNY 16.66 | -0.48% | CNY 16.83 | CNY 17.19 | CNY 16.46 | 7.64M |
| 2026-06-04 | CNY 16.74 | -0.65% | CNY 16.94 | CNY 17.05 | CNY 16.41 | 5.33M |
| 2026-06-03 | CNY 16.85 | -0.77% | CNY 16.90 | CNY 17.22 | CNY 16.73 | 5.26M |
| 2026-06-02 | CNY 16.98 | -2.02% | CNY 17.40 | CNY 17.71 | CNY 16.83 | 6.25M |
| 2026-06-01 | CNY 17.33 | 0.00% | CNY 17.30 | CNY 17.83 | CNY 17.27 | 7.47M |
| 2026-05-29 | CNY 17.33 | -3.45% | CNY 18.09 | CNY 18.25 | CNY 17.17 | 8.33M |
| 2026-05-28 | CNY 17.95 | -1.27% | CNY 18.21 | CNY 18.28 | CNY 17.61 | 8.34M |
| 2026-05-27 | CNY 18.18 | -3.30% | CNY 18.73 | CNY 18.97 | CNY 18.00 | 8.27M |
| 2026-05-26 | CNY 18.80 | 0.00% | CNY 18.66 | CNY 19.37 | CNY 18.36 | 9.88M |