SWS Hemodialysis Care Co., Ltd. Class A 688410
SSE · China · Health Technology
CNY 9.38+0.27 (+2.96%)
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 9.38 | +0.75% | CNY 9.21 | CNY 9.49 | CNY 9.18 | 8.76M |
| 2026-09-29 | CNY 9.31 | -2.41% | CNY 9.45 | CNY 9.59 | CNY 9.23 | 8.66M |
| 2026-09-28 | CNY 9.54 | -2.35% | CNY 9.82 | CNY 9.90 | CNY 9.45 | 6.32M |
| 2026-09-24 | CNY 9.77 | -1.71% | CNY 9.94 | CNY 10.04 | CNY 9.77 | 5.93M |
| 2026-09-23 | CNY 9.94 | -0.80% | CNY 10.01 | CNY 10.01 | CNY 9.86 | 5.95M |
| 2026-09-22 | CNY 10.02 | -0.40% | CNY 10.08 | CNY 10.15 | CNY 9.85 | 10.82M |
| 2026-09-21 | CNY 10.06 | +5.56% | CNY 9.50 | CNY 10.09 | CNY 9.50 | 15.64M |
| 2026-09-18 | CNY 9.53 | +1.28% | CNY 9.41 | CNY 9.65 | CNY 9.41 | 6.31M |
| 2026-09-17 | CNY 9.41 | -0.11% | CNY 9.39 | CNY 9.49 | CNY 9.32 | 5.75M |
| 2026-09-16 | CNY 9.42 | +1.62% | CNY 9.27 | CNY 9.45 | CNY 9.18 | 5.25M |
| 2026-09-15 | CNY 9.27 | -1.07% | CNY 9.35 | CNY 9.43 | CNY 9.26 | 3.30M |
| 2026-09-14 | CNY 9.37 | +1.08% | CNY 9.24 | CNY 9.55 | CNY 9.17 | 6.82M |
| 2026-09-11 | CNY 9.27 | -2.63% | CNY 9.46 | CNY 9.46 | CNY 9.05 | 10.80M |
| 2026-09-10 | CNY 9.52 | -2.06% | CNY 9.67 | CNY 9.68 | CNY 9.46 | 5.69M |
| 2026-09-09 | CNY 9.72 | -2.02% | CNY 9.89 | CNY 9.89 | CNY 9.64 | 7.13M |
| 2026-09-08 | CNY 9.92 | +0.30% | CNY 9.88 | CNY 10.00 | CNY 9.82 | 7.19M |
| 2026-09-07 | CNY 9.89 | -1.10% | CNY 10.00 | CNY 10.03 | CNY 9.73 | 9.25M |
| 2026-09-04 | CNY 10.00 | -0.79% | CNY 10.09 | CNY 10.30 | CNY 9.96 | 11.60M |
| 2026-09-03 | CNY 10.08 | -3.17% | CNY 10.41 | CNY 10.47 | CNY 10.06 | 9.58M |
| 2026-09-02 | CNY 10.41 | +3.17% | CNY 10.03 | CNY 10.47 | CNY 9.94 | 12.94M |
| 2026-09-01 | CNY 10.09 | -3.35% | CNY 10.29 | CNY 10.41 | CNY 9.99 | 18.43M |
| 2026-08-31 | CNY 10.44 | -5.69% | CNY 10.86 | CNY 11.03 | CNY 10.28 | 21.55M |
| 2026-08-28 | CNY 11.07 | +2.12% | CNY 11.55 | CNY 11.98 | CNY 10.77 | 31.97M |
| 2026-08-27 | CNY 10.84 | -0.91% | CNY 10.90 | CNY 10.96 | CNY 10.32 | 12.54M |
| 2026-08-26 | CNY 10.94 | -0.09% | CNY 11.00 | CNY 11.34 | CNY 10.87 | 6.66M |
| 2026-08-25 | CNY 10.95 | +0.74% | CNY 10.88 | CNY 11.08 | CNY 10.71 | 7.44M |
| 2026-08-24 | CNY 10.87 | -0.37% | CNY 11.11 | CNY 11.40 | CNY 10.80 | 11.36M |
| 2026-08-21 | CNY 10.91 | -4.38% | CNY 11.30 | CNY 11.53 | CNY 10.86 | 7.09M |
| 2026-08-20 | CNY 11.41 | +5.26% | CNY 10.88 | CNY 11.79 | CNY 10.88 | 10.82M |
| 2026-08-19 | CNY 10.84 | -2.95% | CNY 11.17 | CNY 11.20 | CNY 10.81 | 6.32M |
| 2026-08-18 | CNY 11.17 | -0.98% | CNY 11.25 | CNY 11.42 | CNY 10.99 | 7.12M |
| 2026-08-17 | CNY 11.28 | +0.71% | CNY 11.21 | CNY 11.39 | CNY 10.94 | 9.24M |
| 2026-08-14 | CNY 11.20 | -1.75% | CNY 11.36 | CNY 11.78 | CNY 11.16 | 16.78M |
| 2026-08-13 | CNY 11.40 | +2.61% | CNY 10.93 | CNY 11.65 | CNY 10.63 | 24.09M |
| 2026-08-12 | CNY 11.11 | -0.45% | CNY 11.19 | CNY 11.34 | CNY 11.05 | 6.01M |
| 2026-08-11 | CNY 11.16 | -1.06% | CNY 11.24 | CNY 11.36 | CNY 11.11 | 7.33M |
| 2026-08-10 | CNY 11.28 | +0.98% | CNY 11.30 | CNY 11.42 | CNY 11.10 | 8.34M |
| 2026-08-07 | CNY 11.17 | +0.81% | CNY 11.05 | CNY 11.35 | CNY 11.02 | 7.79M |
| 2026-08-06 | CNY 11.08 | -1.07% | CNY 11.20 | CNY 11.29 | CNY 11.01 | 6.90M |
| 2026-08-05 | CNY 11.20 | +1.27% | CNY 11.00 | CNY 11.35 | CNY 11.00 | 7.47M |
| 2026-08-04 | CNY 11.06 | +2.41% | CNY 10.88 | CNY 11.13 | CNY 10.84 | 9.54M |
| 2026-08-03 | CNY 10.80 | +1.98% | CNY 10.66 | CNY 10.92 | CNY 10.20 | 14.37M |
| 2026-07-31 | CNY 10.59 | +0.38% | CNY 10.46 | CNY 10.73 | CNY 10.44 | 7.62M |
| 2026-07-30 | CNY 10.55 | +1.64% | CNY 10.49 | CNY 10.85 | CNY 10.29 | 13.30M |
| 2026-07-29 | CNY 10.38 | +1.57% | CNY 10.20 | CNY 10.96 | CNY 10.11 | 16.04M |
| 2026-07-28 | CNY 10.22 | +6.02% | CNY 9.55 | CNY 10.38 | CNY 9.50 | 15.00M |
| 2026-07-27 | CNY 9.64 | +2.55% | CNY 9.35 | CNY 9.70 | CNY 9.31 | 8.82M |
| 2026-07-24 | CNY 9.40 | -6.19% | CNY 9.90 | CNY 9.98 | CNY 9.37 | 8.42M |
| 2026-07-23 | CNY 10.02 | +0.40% | CNY 9.98 | CNY 10.28 | CNY 9.69 | 7.99M |
| 2026-07-22 | CNY 9.98 | -2.35% | CNY 10.15 | CNY 10.38 | CNY 9.90 | 7.98M |
| 2026-07-21 | CNY 10.22 | -1.16% | CNY 10.30 | CNY 10.34 | CNY 9.71 | 10.47M |
| 2026-07-20 | CNY 10.34 | -0.96% | CNY 10.48 | CNY 10.69 | CNY 10.16 | 11.69M |
| 2026-07-17 | CNY 10.44 | -8.18% | CNY 11.30 | CNY 11.40 | CNY 10.33 | 15.46M |
| 2026-07-16 | CNY 11.37 | -1.90% | CNY 11.66 | CNY 11.66 | CNY 11.18 | 12.34M |
| 2026-07-15 | CNY 11.59 | -0.43% | CNY 11.35 | CNY 11.95 | CNY 11.35 | 16.49M |
| 2026-07-14 | CNY 11.64 | +8.18% | CNY 10.76 | CNY 11.68 | CNY 10.64 | 19.02M |
| 2026-07-13 | CNY 10.76 | +4.47% | CNY 10.23 | CNY 10.87 | CNY 10.23 | 15.47M |
| 2026-07-10 | CNY 10.30 | -0.48% | CNY 10.31 | CNY 10.68 | CNY 10.22 | 7.41M |
| 2026-07-09 | CNY 10.35 | -2.16% | CNY 10.65 | CNY 10.66 | CNY 10.24 | 5.81M |
| 2026-07-08 | CNY 10.58 | -2.57% | CNY 10.89 | CNY 11.21 | CNY 10.57 | 7.44M |
| 2026-07-07 | CNY 10.86 | -3.12% | CNY 11.16 | CNY 11.26 | CNY 10.76 | 7.64M |
| 2026-07-06 | CNY 11.21 | +0.90% | CNY 11.17 | CNY 11.44 | CNY 10.81 | 11.04M |
| 2026-07-03 | CNY 11.11 | +0.84% | CNY 11.01 | CNY 11.34 | CNY 10.96 | 8.87M |
| 2026-07-02 | CNY 11.01 | +1.25% | CNY 11.07 | CNY 11.24 | CNY 10.92 | 12.54M |
| 2026-07-01 | CNY 10.88 | +6.06% | CNY 10.29 | CNY 10.99 | CNY 10.20 | 13.73M |
| 2026-06-30 | CNY 10.26 | -1.44% | CNY 10.31 | CNY 10.56 | CNY 10.16 | 8.10M |
| 2026-06-29 | CNY 10.41 | +6.82% | CNY 9.86 | CNY 10.48 | CNY 9.61 | 12.03M |
| 2026-06-26 | CNY 9.74 | -3.12% | CNY 10.04 | CNY 10.21 | CNY 9.74 | 6.94M |
| 2026-06-25 | CNY 10.06 | -1.12% | CNY 10.36 | CNY 10.36 | CNY 9.84 | 7.34M |
| 2026-06-24 | CNY 10.17 | -1.93% | CNY 10.34 | CNY 10.41 | CNY 10.11 | 7.40M |
| 2026-06-23 | CNY 10.37 | +2.33% | CNY 10.14 | CNY 10.57 | CNY 10.01 | 8.55M |
| 2026-06-22 | CNY 10.14 | -2.21% | CNY 10.43 | CNY 10.43 | CNY 9.69 | 10.79M |
| 2026-06-18 | CNY 10.36 | -1.56% | CNY 10.46 | CNY 10.61 | CNY 10.29 | 7.87M |
| 2026-06-17 | CNY 10.53 | +1.38% | CNY 10.36 | CNY 10.59 | CNY 10.33 | 8.37M |
| 2026-06-16 | CNY 10.39 | -0.55% | CNY 10.39 | CNY 10.47 | CNY 10.26 | 7.07M |
| 2026-06-15 | CNY 10.44 | +1.39% | CNY 10.26 | CNY 10.60 | CNY 10.22 | 9.39M |
| 2026-06-12 | CNY 10.30 | +2.63% | CNY 10.14 | CNY 10.35 | CNY 9.96 | 8.57M |
| 2026-06-11 | CNY 10.04 | +2.03% | CNY 9.89 | CNY 10.29 | CNY 9.78 | 9.50M |
| 2026-06-10 | CNY 9.84 | -0.22% | CNY 9.78 | CNY 9.90 | CNY 9.61 | 6.45M |
| 2026-06-09 | CNY 9.86 | -0.43% | CNY 9.96 | CNY 10.09 | CNY 9.75 | 7.49M |
| 2026-06-08 | CNY 9.90 | -6.03% | CNY 10.44 | CNY 10.44 | CNY 9.76 | 12.31M |
| 2026-06-05 | CNY 10.54 | +0.34% | CNY 10.57 | CNY 10.75 | CNY 10.27 | 9.69M |
| 2026-06-04 | CNY 10.50 | -3.86% | CNY 10.96 | CNY 10.97 | CNY 10.41 | 10.88M |
| 2026-06-03 | CNY 10.92 | -7.22% | CNY 11.86 | CNY 11.86 | CNY 10.86 | 15.90M |
| 2026-06-02 | CNY 11.77 | +0.24% | CNY 11.74 | CNY 12.16 | CNY 11.18 | 13.21M |
| 2026-06-01 | CNY 11.74 | -2.72% | CNY 11.99 | CNY 12.26 | CNY 11.64 | 12.02M |
| 2026-05-29 | CNY 12.07 | -5.53% | CNY 12.66 | CNY 12.81 | CNY 11.98 | 12.00M |
| 2026-05-28 | CNY 12.78 | -0.50% | CNY 12.89 | CNY 12.95 | CNY 12.51 | 13.13M |
| 2026-05-27 | CNY 12.84 | +3.39% | CNY 12.32 | CNY 12.98 | CNY 12.06 | 17.33M |
| 2026-05-26 | CNY 12.42 | -4.13% | CNY 12.80 | CNY 12.93 | CNY 12.24 | 13.13M |