Careray Digital Medical Technology Co. Ltd. Class A 688607
SSE · China · Electronic Technology
CNY 35.55-0.48 (-1.33%)
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 35.55 | -1.33% | CNY 36.26 | CNY 36.71 | CNY 35.48 | 1.06M |
| 2026-09-29 | CNY 36.03 | +1.75% | CNY 35.91 | CNY 37.29 | CNY 35.32 | 1.62M |
| 2026-09-28 | CNY 35.41 | -6.72% | CNY 38.00 | CNY 38.00 | CNY 35.01 | 1.58M |
| 2026-09-24 | CNY 37.96 | -2.64% | CNY 39.15 | CNY 39.15 | CNY 37.88 | 652.36K |
| 2026-09-23 | CNY 38.99 | -0.36% | CNY 39.63 | CNY 39.63 | CNY 38.57 | 893.70K |
| 2026-09-22 | CNY 39.13 | +0.20% | CNY 39.77 | CNY 40.59 | CNY 39.01 | 878.51K |
| 2026-09-21 | CNY 39.05 | -1.71% | CNY 39.73 | CNY 40.37 | CNY 39.05 | 1.09M |
| 2026-09-18 | CNY 39.73 | +3.03% | CNY 38.74 | CNY 39.95 | CNY 38.58 | 1.03M |
| 2026-09-17 | CNY 38.56 | -0.82% | CNY 38.84 | CNY 39.42 | CNY 38.16 | 726.03K |
| 2026-09-16 | CNY 38.88 | +1.14% | CNY 38.21 | CNY 39.13 | CNY 37.74 | 802.90K |
| 2026-09-15 | CNY 38.44 | -0.57% | CNY 39.30 | CNY 39.30 | CNY 37.67 | 901.99K |
| 2026-09-14 | CNY 38.66 | +3.07% | CNY 37.68 | CNY 38.88 | CNY 37.00 | 1.04M |
| 2026-09-11 | CNY 37.51 | -4.21% | CNY 38.70 | CNY 39.16 | CNY 36.66 | 1.09M |
| 2026-09-10 | CNY 39.16 | -2.08% | CNY 39.99 | CNY 40.06 | CNY 39.00 | 598.50K |
| 2026-09-09 | CNY 39.99 | -1.55% | CNY 40.78 | CNY 40.88 | CNY 39.61 | 1.09M |
| 2026-09-08 | CNY 40.62 | +1.47% | CNY 40.05 | CNY 41.30 | CNY 39.10 | 1.49M |
| 2026-09-07 | CNY 40.03 | +3.52% | CNY 38.36 | CNY 40.20 | CNY 38.36 | 1.62M |
| 2026-09-04 | CNY 38.67 | -3.35% | CNY 40.24 | CNY 41.30 | CNY 38.26 | 1.52M |
| 2026-09-03 | CNY 40.01 | +0.25% | CNY 39.91 | CNY 40.80 | CNY 39.72 | 1.02M |
| 2026-09-02 | CNY 39.91 | -2.37% | CNY 40.71 | CNY 40.96 | CNY 39.72 | 1.18M |
| 2026-09-01 | CNY 40.88 | -0.82% | CNY 41.68 | CNY 43.20 | CNY 40.04 | 2.23M |
| 2026-08-31 | CNY 41.22 | -0.19% | CNY 41.19 | CNY 41.50 | CNY 39.80 | 1.80M |
| 2026-08-28 | CNY 41.30 | +0.95% | CNY 41.41 | CNY 42.97 | CNY 41.10 | 1.79M |
| 2026-08-27 | CNY 40.91 | +1.31% | CNY 40.22 | CNY 41.30 | CNY 39.50 | 1.53M |
| 2026-08-26 | CNY 40.38 | -1.82% | CNY 41.31 | CNY 41.39 | CNY 39.92 | 1.40M |
| 2026-08-25 | CNY 41.13 | -0.32% | CNY 41.38 | CNY 41.76 | CNY 38.87 | 1.09M |
| 2026-08-24 | CNY 41.26 | -3.78% | CNY 43.05 | CNY 43.67 | CNY 40.50 | 1.30M |
| 2026-08-21 | CNY 42.88 | -0.58% | CNY 43.97 | CNY 43.97 | CNY 41.23 | 1.05M |
| 2026-08-20 | CNY 43.13 | +3.90% | CNY 42.11 | CNY 44.60 | CNY 41.68 | 1.66M |
| 2026-08-19 | CNY 41.51 | -5.87% | CNY 44.00 | CNY 44.23 | CNY 41.43 | 1.94M |
| 2026-08-18 | CNY 44.10 | -3.86% | CNY 46.30 | CNY 46.90 | CNY 43.67 | 1.68M |
| 2026-08-17 | CNY 45.87 | -0.24% | CNY 45.52 | CNY 46.30 | CNY 43.00 | 2.60M |
| 2026-08-14 | CNY 45.98 | +0.70% | CNY 46.00 | CNY 46.78 | CNY 45.02 | 1.76M |
| 2026-08-13 | CNY 45.66 | -7.01% | CNY 49.10 | CNY 49.59 | CNY 45.50 | 2.32M |
| 2026-08-12 | CNY 49.10 | +3.15% | CNY 47.31 | CNY 49.85 | CNY 47.17 | 1.60M |
| 2026-08-11 | CNY 47.60 | +0.17% | CNY 47.00 | CNY 48.75 | CNY 46.81 | 1.61M |
| 2026-08-10 | CNY 47.52 | -1.00% | CNY 48.00 | CNY 48.60 | CNY 46.78 | 2.11M |
| 2026-08-07 | CNY 48.00 | +7.65% | CNY 44.73 | CNY 48.00 | CNY 43.57 | 3.86M |
| 2026-08-06 | CNY 44.59 | +6.39% | CNY 42.26 | CNY 45.10 | CNY 41.33 | 4.83M |
| 2026-08-05 | CNY 41.91 | +14.85% | CNY 37.00 | CNY 42.33 | CNY 36.61 | 4.59M |
| 2026-08-04 | CNY 36.49 | +3.72% | CNY 35.18 | CNY 36.97 | CNY 35.18 | 2.72M |
| 2026-08-03 | CNY 35.18 | -9.05% | CNY 38.38 | CNY 39.33 | CNY 34.66 | 4.77M |
| 2026-07-31 | CNY 38.68 | +17.03% | CNY 34.71 | CNY 39.66 | CNY 34.27 | 3.47M |
| 2026-07-30 | CNY 33.05 | -8.30% | CNY 36.28 | CNY 36.51 | CNY 32.80 | 1.99M |
| 2026-07-29 | CNY 36.04 | -0.61% | CNY 36.50 | CNY 36.80 | CNY 35.10 | 2.24M |
| 2026-07-28 | CNY 36.26 | -7.41% | CNY 39.16 | CNY 40.44 | CNY 36.00 | 2.62M |
| 2026-07-27 | CNY 39.16 | +12.30% | CNY 34.65 | CNY 39.19 | CNY 34.46 | 3.21M |
| 2026-07-24 | CNY 34.87 | -3.75% | CNY 35.25 | CNY 36.95 | CNY 34.84 | 1.50M |
| 2026-07-23 | CNY 36.23 | +2.37% | CNY 34.00 | CNY 37.00 | CNY 34.00 | 1.88M |
| 2026-07-22 | CNY 35.39 | -3.70% | CNY 39.00 | CNY 39.00 | CNY 34.94 | 1.67M |
| 2026-07-21 | CNY 36.75 | +0.85% | CNY 36.93 | CNY 36.93 | CNY 32.32 | 3.08M |
| 2026-07-20 | CNY 36.44 | -4.05% | CNY 37.07 | CNY 39.73 | CNY 35.73 | 2.77M |
| 2026-07-17 | CNY 37.98 | -8.55% | CNY 40.81 | CNY 42.88 | CNY 36.00 | 4.31M |
| 2026-07-16 | CNY 41.53 | -1.54% | CNY 41.64 | CNY 42.82 | CNY 41.01 | 2.10M |
| 2026-07-15 | CNY 42.18 | -1.19% | CNY 44.82 | CNY 44.82 | CNY 41.71 | 1.67M |
| 2026-07-14 | CNY 42.69 | -1.79% | CNY 46.80 | CNY 46.80 | CNY 41.09 | 2.37M |
| 2026-07-13 | CNY 43.47 | -8.91% | CNY 47.64 | CNY 47.65 | CNY 42.88 | 2.72M |
| 2026-07-10 | CNY 47.72 | -0.48% | CNY 48.05 | CNY 49.32 | CNY 47.68 | 1.64M |
| 2026-07-09 | CNY 47.95 | -0.17% | CNY 48.09 | CNY 48.50 | CNY 45.27 | 2.36M |
| 2026-07-08 | CNY 48.03 | -0.06% | CNY 47.80 | CNY 50.49 | CNY 47.62 | 2.75M |
| 2026-07-07 | CNY 48.06 | -6.68% | CNY 51.35 | CNY 51.89 | CNY 46.92 | 3.93M |
| 2026-07-06 | CNY 51.50 | +4.10% | CNY 49.48 | CNY 53.18 | CNY 49.13 | 3.27M |
| 2026-07-03 | CNY 49.47 | -1.88% | CNY 50.36 | CNY 50.98 | CNY 48.32 | 2.13M |
| 2026-07-02 | CNY 50.42 | -0.85% | CNY 50.43 | CNY 52.69 | CNY 49.90 | 3.28M |
| 2026-07-01 | CNY 50.85 | -0.29% | CNY 51.26 | CNY 52.98 | CNY 50.00 | 2.16M |
| 2026-06-30 | CNY 51.00 | -4.05% | CNY 55.55 | CNY 55.98 | CNY 50.42 | 3.68M |
| 2026-06-29 | CNY 53.15 | +13.81% | CNY 45.81 | CNY 53.33 | CNY 45.81 | 4.04M |
| 2026-06-26 | CNY 46.70 | -3.51% | CNY 49.84 | CNY 50.00 | CNY 45.93 | 2.22M |
| 2026-06-25 | CNY 48.40 | -2.02% | CNY 49.32 | CNY 50.83 | CNY 47.21 | 2.87M |
| 2026-06-24 | CNY 49.40 | -5.87% | CNY 52.73 | CNY 53.33 | CNY 49.31 | 2.02M |
| 2026-06-23 | CNY 52.48 | +1.90% | CNY 50.78 | CNY 53.10 | CNY 50.20 | 1.68M |
| 2026-06-22 | CNY 51.50 | -5.50% | CNY 54.22 | CNY 54.22 | CNY 50.35 | 2.64M |
| 2026-06-18 | CNY 54.50 | -5.27% | CNY 57.95 | CNY 58.00 | CNY 53.50 | 2.57M |
| 2026-06-17 | CNY 57.53 | -2.57% | CNY 58.74 | CNY 60.98 | CNY 57.38 | 1.90M |
| 2026-06-16 | CNY 59.05 | +5.92% | CNY 56.00 | CNY 59.34 | CNY 55.29 | 1.88M |
| 2026-06-15 | CNY 55.75 | +0.54% | CNY 53.91 | CNY 56.18 | CNY 53.91 | 1.12M |
| 2026-06-12 | CNY 55.45 | +0.47% | CNY 56.03 | CNY 57.35 | CNY 55.09 | 1.49M |
| 2026-06-11 | CNY 55.19 | +0.86% | CNY 55.00 | CNY 56.50 | CNY 53.35 | 1.86M |
| 2026-06-10 | CNY 54.72 | -2.72% | CNY 56.26 | CNY 56.59 | CNY 53.08 | 1.79M |
| 2026-06-09 | CNY 56.25 | -0.53% | CNY 56.60 | CNY 57.65 | CNY 55.01 | 1.42M |
| 2026-06-08 | CNY 56.55 | -3.50% | CNY 56.00 | CNY 58.66 | CNY 55.11 | 1.21M |
| 2026-06-05 | CNY 58.60 | -1.92% | CNY 59.00 | CNY 60.93 | CNY 58.32 | 1.55M |
| 2026-06-04 | CNY 59.75 | +3.41% | CNY 57.78 | CNY 62.49 | CNY 57.00 | 3.19M |
| 2026-06-03 | CNY 57.78 | +3.79% | CNY 55.12 | CNY 61.99 | CNY 54.31 | 3.97M |
| 2026-06-02 | CNY 55.67 | -0.38% | CNY 55.44 | CNY 56.79 | CNY 53.73 | 2.11M |
| 2026-06-01 | CNY 55.88 | -4.48% | CNY 56.00 | CNY 59.76 | CNY 55.55 | 1.92M |
| 2026-05-29 | CNY 58.50 | -0.65% | CNY 62.52 | CNY 64.00 | CNY 57.02 | 2.33M |
| 2026-05-28 | CNY 58.88 | +0.99% | CNY 60.00 | CNY 60.00 | CNY 54.00 | 3.24M |
| 2026-05-27 | CNY 58.30 | -9.53% | CNY 64.01 | CNY 67.30 | CNY 57.90 | 4.10M |
| 2026-05-26 | CNY 64.44 | -1.09% | CNY 64.70 | CNY 65.02 | CNY 61.01 | 3.30M |