Chemclin Diagnostics Co., Ltd. Class A 688468
SSE · China · Health Technology
CNY 6.69+0.11 (+1.67%)
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 6.69 | +1.67% | CNY 6.59 | CNY 6.77 | CNY 6.58 | 3.78M |
| 2026-09-29 | CNY 6.58 | +0.61% | CNY 6.50 | CNY 6.66 | CNY 6.48 | 2.41M |
| 2026-09-28 | CNY 6.54 | +0.15% | CNY 6.54 | CNY 6.65 | CNY 6.49 | 3.66M |
| 2026-09-24 | CNY 6.53 | -0.91% | CNY 6.59 | CNY 6.63 | CNY 6.50 |
| 2.58M |
| 2026-09-23 | CNY 6.59 | +0.15% | CNY 6.58 | CNY 6.61 | CNY 6.52 | 3.34M |
| 2026-09-22 | CNY 6.58 | +1.54% | CNY 6.45 | CNY 6.62 | CNY 6.43 | 5.03M |
| 2026-09-21 | CNY 6.48 | +4.01% | CNY 6.26 | CNY 6.51 | CNY 6.23 | 3.75M |
| 2026-09-18 | CNY 6.23 | +1.14% | CNY 6.18 | CNY 6.34 | CNY 6.11 | 2.89M |
| 2026-09-17 | CNY 6.16 | +1.15% | CNY 6.05 | CNY 6.17 | CNY 6.03 | 2.28M |
| 2026-09-16 | CNY 6.09 | +1.00% | CNY 6.03 | CNY 6.09 | CNY 5.97 | 2.18M |
| 2026-09-15 | CNY 6.03 | -2.58% | CNY 6.15 | CNY 6.22 | CNY 6.03 | 2.41M |
| 2026-09-14 | CNY 6.19 | +0.32% | CNY 6.11 | CNY 6.25 | CNY 6.07 | 2.88M |
| 2026-09-11 | CNY 6.17 | -1.28% | CNY 6.25 | CNY 6.25 | CNY 6.09 | 2.90M |
| 2026-09-10 | CNY 6.25 | -1.57% | CNY 6.36 | CNY 6.36 | CNY 6.21 | 2.14M |
| 2026-09-09 | CNY 6.35 | -1.40% | CNY 6.42 | CNY 6.43 | CNY 6.32 | 2.49M |
| 2026-09-08 | CNY 6.44 | +1.42% | CNY 6.34 | CNY 6.45 | CNY 6.31 | 2.25M |
| 2026-09-07 | CNY 6.35 | +0.47% | CNY 6.34 | CNY 6.40 | CNY 6.32 | 1.89M |
| 2026-09-04 | CNY 6.32 | -0.32% | CNY 6.36 | CNY 6.45 | CNY 6.28 | 2.80M |
| 2026-09-03 | CNY 6.34 | -1.40% | CNY 6.49 | CNY 6.50 | CNY 6.28 | 2.56M |
| 2026-09-02 | CNY 6.43 | -0.62% | CNY 6.48 | CNY 6.49 | CNY 6.35 | 2.09M |
| 2026-09-01 | CNY 6.47 | +1.25% | CNY 6.37 | CNY 6.49 | CNY 6.36 | 3.31M |
| 2026-08-31 | CNY 6.39 | +0.16% | CNY 6.34 | CNY 6.42 | CNY 6.27 | 2.79M |
| 2026-08-28 | CNY 6.38 | -0.62% | CNY 6.39 | CNY 6.42 | CNY 6.32 | 2.78M |
| 2026-08-27 | CNY 6.42 | -0.62% | CNY 6.45 | CNY 6.48 | CNY 6.35 | 2.43M |
| 2026-08-26 | CNY 6.46 | +1.10% | CNY 6.41 | CNY 6.49 | CNY 6.38 | 2.79M |
| 2026-08-25 | CNY 6.39 | +2.24% | CNY 6.20 | CNY 6.41 | CNY 6.13 | 2.66M |
| 2026-08-24 | CNY 6.25 | -0.64% | CNY 6.29 | CNY 6.36 | CNY 6.16 | 2.29M |
| 2026-08-21 | CNY 6.29 | -3.23% | CNY 6.43 | CNY 6.46 | CNY 6.23 | 3.38M |
| 2026-08-20 | CNY 6.50 | +4.84% | CNY 6.29 | CNY 6.56 | CNY 6.29 | 4.96M |
| 2026-08-19 | CNY 6.20 | -2.05% | CNY 6.29 | CNY 6.33 | CNY 6.19 | 2.82M |
| 2026-08-18 | CNY 6.33 | -1.56% | CNY 6.40 | CNY 6.44 | CNY 6.29 | 2.66M |
| 2026-08-17 | CNY 6.43 | +0.94% | CNY 6.35 | CNY 6.45 | CNY 6.26 | 2.61M |
| 2026-08-14 | CNY 6.37 | +0.95% | CNY 6.30 | CNY 6.45 | CNY 6.27 | 2.92M |
| 2026-08-13 | CNY 6.31 | +0.32% | CNY 6.29 | CNY 6.43 | CNY 6.24 | 3.19M |
| 2026-08-12 | CNY 6.29 | -0.16% | CNY 6.26 | CNY 6.35 | CNY 6.26 | 2.13M |
| 2026-08-11 | CNY 6.30 | -0.79% | CNY 6.32 | CNY 6.36 | CNY 6.24 | 2.50M |
| 2026-08-10 | CNY 6.35 | +2.09% | CNY 6.20 | CNY 6.39 | CNY 6.20 | 3.57M |
| 2026-08-07 | CNY 6.22 | +0.81% | CNY 6.15 | CNY 6.25 | CNY 6.05 | 3.21M |
| 2026-08-06 | CNY 6.17 | +0.33% | CNY 6.20 | CNY 6.23 | CNY 6.07 | 2.09M |
| 2026-08-05 | CNY 6.15 | -0.16% | CNY 6.15 | CNY 6.18 | CNY 6.10 | 2.57M |
| 2026-08-04 | CNY 6.16 | -0.16% | CNY 6.20 | CNY 6.22 | CNY 6.10 | 3.01M |
| 2026-08-03 | CNY 6.17 | +3.18% | CNY 5.96 | CNY 6.19 | CNY 5.94 | 4.08M |
| 2026-07-31 | CNY 5.98 | +2.75% | CNY 5.83 | CNY 6.00 | CNY 5.83 | 2.74M |
| 2026-07-30 | CNY 5.82 | -0.17% | CNY 5.80 | CNY 5.93 | CNY 5.76 | 2.59M |
| 2026-07-29 | CNY 5.83 | +1.92% | CNY 5.72 | CNY 5.85 | CNY 5.69 | 2.86M |
| 2026-07-28 | CNY 5.72 | +0.35% | CNY 5.65 | CNY 5.78 | CNY 5.65 | 1.92M |
| 2026-07-27 | CNY 5.70 | +2.70% | CNY 5.50 | CNY 5.71 | CNY 5.50 | 2.24M |
| 2026-07-24 | CNY 5.55 | -2.97% | CNY 5.65 | CNY 5.73 | CNY 5.54 | 2.33M |
| 2026-07-23 | CNY 5.72 | +1.78% | CNY 5.60 | CNY 5.74 | CNY 5.59 | 2.85M |
| 2026-07-22 | CNY 5.62 | -3.10% | CNY 5.75 | CNY 5.85 | CNY 5.62 | 4.13M |
| 2026-07-21 | CNY 5.80 | -1.86% | CNY 5.93 | CNY 5.93 | CNY 5.65 | 4.59M |
| 2026-07-20 | CNY 5.91 | -1.17% | CNY 6.01 | CNY 6.12 | CNY 5.78 | 3.85M |
| 2026-07-17 | CNY 5.98 | -4.47% | CNY 6.23 | CNY 6.28 | CNY 5.96 | 5.20M |
| 2026-07-16 | CNY 6.26 | +0.48% | CNY 6.23 | CNY 6.33 | CNY 6.11 | 3.83M |
| 2026-07-15 | CNY 6.23 | +1.96% | CNY 6.11 | CNY 6.29 | CNY 6.03 | 4.89M |
| 2026-07-14 | CNY 6.11 | +3.38% | CNY 5.90 | CNY 6.12 | CNY 5.86 | 4.57M |
| 2026-07-13 | CNY 5.91 | -1.66% | CNY 5.98 | CNY 6.05 | CNY 5.86 | 2.92M |
| 2026-07-10 | CNY 6.01 | +1.69% | CNY 5.92 | CNY 6.11 | CNY 5.81 | 3.74M |
| 2026-07-09 | CNY 5.91 | -1.34% | CNY 5.93 | CNY 6.05 | CNY 5.81 | 2.34M |
| 2026-07-08 | CNY 5.99 | +0.17% | CNY 6.02 | CNY 6.02 | CNY 5.90 | 2.13M |
| 2026-07-07 | CNY 5.98 | -2.45% | CNY 6.17 | CNY 6.17 | CNY 5.95 | 3.47M |
| 2026-07-06 | CNY 6.13 | -0.81% | CNY 6.19 | CNY 6.26 | CNY 6.11 | 2.95M |
| 2026-07-03 | CNY 6.18 | +3.17% | CNY 6.05 | CNY 6.21 | CNY 5.91 | 3.99M |
| 2026-07-02 | CNY 5.99 | +0.34% | CNY 5.95 | CNY 6.11 | CNY 5.90 | 4.33M |
| 2026-07-01 | CNY 5.97 | +4.92% | CNY 5.72 | CNY 6.03 | CNY 5.65 | 5.10M |
| 2026-06-30 | CNY 5.69 | -2.23% | CNY 5.80 | CNY 5.82 | CNY 5.60 | 3.84M |
| 2026-06-29 | CNY 5.82 | +1.75% | CNY 5.72 | CNY 5.87 | CNY 5.53 | 4.14M |
| 2026-06-26 | CNY 5.72 | -2.05% | CNY 5.80 | CNY 5.88 | CNY 5.68 | 2.98M |
| 2026-06-25 | CNY 5.84 | -1.85% | CNY 5.95 | CNY 5.99 | CNY 5.73 | 3.48M |
| 2026-06-24 | CNY 5.95 | -2.14% | CNY 6.08 | CNY 6.11 | CNY 5.85 | 4.46M |
| 2026-06-23 | CNY 6.08 | +2.70% | CNY 5.90 | CNY 6.14 | CNY 5.89 | 4.63M |
| 2026-06-22 | CNY 5.92 | +0.34% | CNY 5.89 | CNY 5.92 | CNY 5.63 | 3.96M |
| 2026-06-18 | CNY 5.90 | -0.67% | CNY 5.85 | CNY 5.98 | CNY 5.81 | 2.98M |
| 2026-06-17 | CNY 5.94 | -1.66% | CNY 6.06 | CNY 6.06 | CNY 5.90 | 2.49M |
| 2026-06-16 | CNY 6.04 | 0.00% | CNY 6.06 | CNY 6.06 | CNY 5.96 | 3.06M |
| 2026-06-15 | CNY 6.04 | 0.00% | CNY 6.06 | CNY 6.17 | CNY 5.99 | 3.57M |
| 2026-06-12 | CNY 6.04 | +1.17% | CNY 6.02 | CNY 6.07 | CNY 5.91 | 3.91M |
| 2026-06-11 | CNY 5.97 | -1.81% | CNY 6.02 | CNY 6.06 | CNY 5.84 | 3.22M |
| 2026-06-10 | CNY 6.08 | -0.49% | CNY 6.09 | CNY 6.16 | CNY 5.95 | 3.09M |
| 2026-06-09 | CNY 6.11 | +0.33% | CNY 6.13 | CNY 6.25 | CNY 6.05 | 2.84M |
| 2026-06-08 | CNY 6.09 | -2.56% | CNY 6.18 | CNY 6.28 | CNY 6.01 | 3.57M |
| 2026-06-05 | CNY 6.25 | +0.97% | CNY 6.20 | CNY 6.35 | CNY 6.10 | 3.25M |
| 2026-06-04 | CNY 6.19 | -1.90% | CNY 6.30 | CNY 6.35 | CNY 6.13 | 3.23M |
| 2026-06-03 | CNY 6.31 | -4.25% | CNY 6.58 | CNY 6.61 | CNY 6.21 | 7.75M |
| 2026-06-02 | CNY 6.59 | -2.37% | CNY 6.74 | CNY 6.79 | CNY 6.57 | 3.03M |
| 2026-06-01 | CNY 6.75 | +1.96% | CNY 6.65 | CNY 6.76 | CNY 6.52 | 2.99M |
| 2026-05-29 | CNY 6.62 | -0.90% | CNY 6.73 | CNY 6.73 | CNY 6.55 | 2.57M |
| 2026-05-28 | CNY 6.68 | +0.45% | CNY 6.66 | CNY 6.74 | CNY 6.57 | 2.19M |
| 2026-05-27 | CNY 6.65 | -2.92% | CNY 6.87 | CNY 6.87 | CNY 6.62 | 3.38M |
| 2026-05-26 | CNY 6.85 | -2.70% | CNY 6.98 | CNY 7.05 | CNY 6.80 | 3.23M |