Chison Medical Technologies Co. Ltd. Class A 688358
SSE · China · Health Technology
CNY 28.95+0.05 (+0.17%)
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 28.95 | +0.17% | CNY 28.99 | CNY 29.21 | CNY 28.84 | 499.23K |
| 2026-09-29 | CNY 28.90 | +0.35% | CNY 28.62 | CNY 29.27 | CNY 28.41 | 570.55K |
| 2026-09-28 | CNY 28.80 | -0.69% | CNY 29.25 | CNY 29.44 | CNY 28.50 | 748.34K |
| 2026-09-24 | CNY 29.00 | -1.19% | CNY 29.50 | CNY 29.50 | CNY 29.00 | 597.15K |
| 2026-09-23 | CNY 29.35 | +1.31% | CNY 29.29 | CNY 29.50 | CNY 28.83 | 875.45K |
| 2026-09-22 | CNY 28.97 | +1.47% | CNY 28.59 | CNY 29.27 | CNY 28.53 | 1.07M |
| 2026-09-21 | CNY 28.55 | +2.81% | CNY 27.74 | CNY 28.79 | CNY 27.53 | 987.17K |
| 2026-09-18 | CNY 27.77 | +1.98% | CNY 27.45 | CNY 27.94 | CNY 27.30 | 557.96K |
| 2026-09-17 | CNY 27.23 | +0.44% | CNY 26.95 | CNY 27.39 | CNY 26.83 | 414.99K |
| 2026-09-16 | CNY 27.11 | +1.99% | CNY 26.51 | CNY 27.57 | CNY 26.51 | 494.54K |
| 2026-09-15 | CNY 26.58 | -1.74% | CNY 27.06 | CNY 27.26 | CNY 26.58 | 418.23K |
| 2026-09-14 | CNY 27.05 | +1.12% | CNY 27.33 | CNY 27.33 | CNY 26.40 | 734.46K |
| 2026-09-11 | CNY 26.75 | -2.19% | CNY 27.26 | CNY 27.34 | CNY 26.10 | 691.42K |
| 2026-09-10 | CNY 27.35 | -1.01% | CNY 27.70 | CNY 27.70 | CNY 27.22 | 330.99K |
| 2026-09-09 | CNY 27.63 | -1.67% | CNY 28.00 | CNY 28.09 | CNY 27.50 | 772.66K |
| 2026-09-08 | CNY 28.10 | -0.46% | CNY 28.05 | CNY 28.23 | CNY 27.92 | 611.88K |
| 2026-09-07 | CNY 28.23 | 0.00% | CNY 28.23 | CNY 28.38 | CNY 27.93 | 596.15K |
| 2026-09-04 | CNY 28.23 | -0.42% | CNY 28.35 | CNY 28.97 | CNY 27.83 | 1.01M |
| 2026-09-03 | CNY 28.35 | +0.25% | CNY 28.28 | CNY 28.70 | CNY 28.18 | 555.53K |
| 2026-09-02 | CNY 28.28 | -2.92% | CNY 29.13 | CNY 29.14 | CNY 28.05 | 970.64K |
| 2026-09-01 | CNY 29.13 | +1.92% | CNY 28.56 | CNY 29.40 | CNY 28.31 | 1.77M |
| 2026-08-31 | CNY 28.58 | +0.92% | CNY 28.30 | CNY 28.58 | CNY 27.77 | 758.73K |
| 2026-08-28 | CNY 28.32 | -0.32% | CNY 28.38 | CNY 28.65 | CNY 28.00 | 1.23M |
| 2026-08-27 | CNY 28.41 | +1.07% | CNY 28.00 | CNY 28.48 | CNY 28.00 | 770.37K |
| 2026-08-26 | CNY 28.11 | -1.30% | CNY 28.30 | CNY 28.87 | CNY 27.83 | 687.40K |
| 2026-08-25 | CNY 28.48 | +1.57% | CNY 27.80 | CNY 28.57 | CNY 27.51 | 652.53K |
| 2026-08-24 | CNY 28.04 | -3.31% | CNY 28.86 | CNY 29.00 | CNY 27.62 | 1.08M |
| 2026-08-21 | CNY 29.00 | -2.98% | CNY 29.51 | CNY 29.70 | CNY 28.40 | 1.16M |
| 2026-08-20 | CNY 29.89 | +5.06% | CNY 28.70 | CNY 30.16 | CNY 28.70 | 1.45M |
| 2026-08-19 | CNY 28.45 | -3.95% | CNY 29.68 | CNY 29.68 | CNY 28.26 | 1.20M |
| 2026-08-18 | CNY 29.62 | -1.00% | CNY 29.83 | CNY 30.15 | CNY 29.14 | 712.38K |
| 2026-08-17 | CNY 29.92 | -0.30% | CNY 30.03 | CNY 30.55 | CNY 29.31 | 1.10M |
| 2026-08-14 | CNY 30.01 | -0.30% | CNY 30.00 | CNY 30.54 | CNY 29.71 | 934.81K |
| 2026-08-13 | CNY 30.10 | +1.35% | CNY 29.70 | CNY 30.78 | CNY 29.68 | 1.36M |
| 2026-08-12 | CNY 29.70 | -0.40% | CNY 29.63 | CNY 30.26 | CNY 29.63 | 924.73K |
| 2026-08-11 | CNY 29.82 | +0.17% | CNY 29.85 | CNY 30.36 | CNY 29.57 | 1.11M |
| 2026-08-10 | CNY 29.77 | +0.10% | CNY 29.70 | CNY 30.20 | CNY 29.31 | 1.09M |
| 2026-08-07 | CNY 29.74 | +2.98% | CNY 28.60 | CNY 29.74 | CNY 28.47 | 1.10M |
| 2026-08-06 | CNY 28.88 | +0.35% | CNY 28.50 | CNY 29.24 | CNY 28.35 | 1.02M |
| 2026-08-05 | CNY 28.78 | -0.93% | CNY 29.68 | CNY 29.68 | CNY 28.67 | 1.08M |
| 2026-08-04 | CNY 29.05 | +3.53% | CNY 28.77 | CNY 29.25 | CNY 28.13 | 1.21M |
| 2026-08-03 | CNY 28.06 | +0.32% | CNY 27.90 | CNY 28.30 | CNY 27.46 | 1.09M |
| 2026-07-31 | CNY 27.97 | +4.91% | CNY 27.01 | CNY 28.41 | CNY 26.80 | 1.58M |
| 2026-07-30 | CNY 26.66 | -0.63% | CNY 26.83 | CNY 27.45 | CNY 26.32 | 1.14M |
| 2026-07-29 | CNY 26.83 | +1.25% | CNY 26.50 | CNY 27.06 | CNY 26.15 | 861.12K |
| 2026-07-28 | CNY 26.50 | -1.71% | CNY 26.70 | CNY 27.22 | CNY 26.24 | 840.14K |
| 2026-07-27 | CNY 26.96 | +3.26% | CNY 26.12 | CNY 26.99 | CNY 26.01 | 914.23K |
| 2026-07-24 | CNY 26.11 | -2.94% | CNY 26.00 | CNY 26.82 | CNY 26.00 | 658.84K |
| 2026-07-23 | CNY 26.90 | +3.42% | CNY 25.60 | CNY 27.07 | CNY 25.60 | 1.19M |
| 2026-07-22 | CNY 26.01 | -3.13% | CNY 26.60 | CNY 27.28 | CNY 25.90 | 1.30M |
| 2026-07-21 | CNY 26.85 | -0.22% | CNY 27.63 | CNY 27.63 | CNY 25.03 | 1.90M |
| 2026-07-20 | CNY 26.91 | -6.56% | CNY 28.80 | CNY 29.04 | CNY 26.68 | 2.44M |
| 2026-07-17 | CNY 28.80 | -8.80% | CNY 31.60 | CNY 31.72 | CNY 28.63 | 2.76M |
| 2026-07-16 | CNY 31.58 | +4.99% | CNY 30.01 | CNY 32.28 | CNY 29.80 | 2.58M |
| 2026-07-15 | CNY 30.08 | +1.97% | CNY 29.38 | CNY 31.32 | CNY 29.02 | 2.30M |
| 2026-07-14 | CNY 29.50 | -7.38% | CNY 31.99 | CNY 32.19 | CNY 28.61 | 3.63M |
| 2026-07-13 | CNY 31.85 | -4.33% | CNY 33.33 | CNY 33.45 | CNY 31.72 | 1.65M |
| 2026-07-10 | CNY 33.29 | +2.72% | CNY 32.11 | CNY 34.00 | CNY 31.70 | 2.36M |
| 2026-07-09 | CNY 32.41 | -0.77% | CNY 32.64 | CNY 33.24 | CNY 31.21 | 2.03M |
| 2026-07-08 | CNY 32.66 | -1.74% | CNY 32.80 | CNY 33.88 | CNY 32.45 | 1.66M |
| 2026-07-07 | CNY 33.24 | -6.23% | CNY 34.74 | CNY 35.04 | CNY 33.00 | 2.39M |
| 2026-07-06 | CNY 35.45 | +2.22% | CNY 34.22 | CNY 35.90 | CNY 34.17 | 3.02M |
| 2026-07-03 | CNY 34.68 | +2.00% | CNY 34.34 | CNY 35.12 | CNY 34.00 | 1.76M |
| 2026-07-02 | CNY 34.00 | -4.57% | CNY 35.28 | CNY 35.52 | CNY 34.00 | 3.03M |
| 2026-07-01 | CNY 35.63 | +16.55% | CNY 30.61 | CNY 36.36 | CNY 30.48 | 3.89M |
| 2026-06-30 | CNY 30.57 | -0.49% | CNY 30.52 | CNY 30.87 | CNY 30.00 | 921.70K |
| 2026-06-29 | CNY 30.72 | +2.40% | CNY 30.01 | CNY 30.94 | CNY 28.96 | 1.58M |
| 2026-06-26 | CNY 30.00 | -6.83% | CNY 32.20 | CNY 32.26 | CNY 29.30 | 1.78M |
| 2026-06-25 | CNY 32.20 | -2.54% | CNY 32.75 | CNY 33.23 | CNY 32.08 | 1.39M |
| 2026-06-24 | CNY 33.04 | -1.23% | CNY 33.50 | CNY 34.88 | CNY 32.97 | 1.97M |
| 2026-06-23 | CNY 33.45 | +0.94% | CNY 32.80 | CNY 34.16 | CNY 32.45 | 2.02M |
| 2026-06-22 | CNY 33.14 | +2.92% | CNY 32.04 | CNY 33.32 | CNY 31.53 | 1.82M |
| 2026-06-18 | CNY 32.20 | -2.28% | CNY 33.34 | CNY 33.34 | CNY 32.00 | 1.47M |
| 2026-06-17 | CNY 32.95 | +6.02% | CNY 30.80 | CNY 34.28 | CNY 30.80 | 2.19M |
| 2026-06-16 | CNY 31.08 | -2.54% | CNY 31.69 | CNY 31.69 | CNY 30.81 | 958.59K |
| 2026-06-15 | CNY 31.89 | +3.54% | CNY 31.40 | CNY 31.96 | CNY 30.82 | 830.58K |
| 2026-06-12 | CNY 30.80 | +2.12% | CNY 30.39 | CNY 30.90 | CNY 30.10 | 770.45K |
| 2026-06-11 | CNY 30.16 | -1.89% | CNY 30.22 | CNY 30.71 | CNY 29.84 | 602.59K |
| 2026-06-10 | CNY 30.74 | -0.97% | CNY 30.77 | CNY 31.16 | CNY 30.17 | 584.35K |
| 2026-06-09 | CNY 31.04 | +1.77% | CNY 31.18 | CNY 31.36 | CNY 30.29 | 1.14M |
| 2026-06-08 | CNY 30.50 | -3.45% | CNY 31.22 | CNY 31.69 | CNY 30.06 | 1.12M |
| 2026-06-05 | CNY 31.59 | +1.94% | CNY 30.99 | CNY 31.88 | CNY 30.88 | 1.51M |
| 2026-06-04 | CNY 30.99 | -3.73% | CNY 32.31 | CNY 32.31 | CNY 30.61 | 1.34M |
| 2026-06-03 | CNY 32.19 | +1.04% | CNY 31.50 | CNY 33.55 | CNY 31.15 | 2.75M |
| 2026-06-02 | CNY 31.86 | -4.32% | CNY 33.33 | CNY 33.33 | CNY 31.44 | 1.63M |
| 2026-06-01 | CNY 33.30 | +1.19% | CNY 32.92 | CNY 33.97 | CNY 32.22 | 2.36M |
| 2026-05-29 | CNY 32.91 | -3.29% | CNY 34.00 | CNY 34.99 | CNY 32.69 | 2.96M |
| 2026-05-28 | CNY 34.03 | -1.36% | CNY 34.50 | CNY 34.50 | CNY 33.30 | 1.80M |
| 2026-05-27 | CNY 34.50 | -4.09% | CNY 35.99 | CNY 36.56 | CNY 34.19 | 3.10M |
| 2026-05-26 | CNY 35.97 | -6.23% | CNY 37.20 | CNY 38.11 | CNY 35.28 | 4.45M |