Allgens Medical Technology Co. Ltd. Class A 688613
SSE · China · Health Technology
CNY 20.10-0.40 (-1.95%)
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 20.10 | -1.95% | CNY 20.70 | CNY 21.04 | CNY 20.08 | 5.12M |
| 2026-09-29 | CNY 20.50 | +4.49% | CNY 19.63 | CNY 20.75 | CNY 19.42 | 7.71M |
| 2026-09-28 | CNY 19.62 | -6.97% | CNY 21.09 | CNY 21.30 | CNY 19.20 | 8.77M |
| 2026-09-24 | CNY 21.09 | -0.94% | CNY 21.20 | CNY 21.30 | CNY 20.52 | 6.84M |
| 2026-09-23 | CNY 21.29 | +4.36% | CNY 20.24 | CNY 21.30 | CNY 20.24 | 11.06M |
| 2026-09-22 | CNY 20.40 | +6.19% | CNY 19.42 | CNY 20.88 | CNY 18.90 | 12.87M |
| 2026-09-21 | CNY 19.21 | +6.60% | CNY 18.02 | CNY 19.53 | CNY 17.73 | 10.19M |
| 2026-09-18 | CNY 18.02 | +7.20% | CNY 16.82 | CNY 18.58 | CNY 16.50 | 12.83M |
| 2026-09-17 | CNY 16.81 | +9.65% | CNY 15.32 | CNY 17.50 | CNY 15.20 | 9.96M |
| 2026-09-16 | CNY 15.33 | +0.26% | CNY 15.20 | CNY 15.50 | CNY 15.05 | 1.32M |
| 2026-09-15 | CNY 15.29 | -2.11% | CNY 15.93 | CNY 15.98 | CNY 15.27 | 2.00M |
| 2026-09-14 | CNY 15.62 | +3.93% | CNY 14.97 | CNY 15.94 | CNY 14.84 | 4.15M |
| 2026-09-11 | CNY 15.03 | -1.31% | CNY 15.15 | CNY 15.19 | CNY 14.50 | 3.08M |
| 2026-09-10 | CNY 15.23 | -3.79% | CNY 15.73 | CNY 15.85 | CNY 15.21 | 2.39M |
| 2026-09-09 | CNY 15.83 | -1.06% | CNY 15.88 | CNY 16.18 | CNY 15.73 | 2.23M |
| 2026-09-08 | CNY 16.00 | +1.91% | CNY 15.62 | CNY 16.05 | CNY 15.54 | 2.63M |
| 2026-09-07 | CNY 15.70 | -0.57% | CNY 15.80 | CNY 15.90 | CNY 15.58 | 2.49M |
| 2026-09-04 | CNY 15.79 | -2.59% | CNY 16.37 | CNY 16.38 | CNY 15.69 | 4.93M |
| 2026-09-03 | CNY 16.21 | -2.76% | CNY 16.65 | CNY 16.75 | CNY 15.97 | 6.53M |
| 2026-09-02 | CNY 16.67 | +6.72% | CNY 15.48 | CNY 16.93 | CNY 15.31 | 7.82M |
| 2026-09-01 | CNY 15.62 | -0.06% | CNY 15.75 | CNY 15.85 | CNY 15.58 | 2.41M |
| 2026-08-31 | CNY 15.63 | -0.19% | CNY 15.31 | CNY 15.81 | CNY 15.06 | 3.51M |
| 2026-08-28 | CNY 15.66 | -0.06% | CNY 15.80 | CNY 15.90 | CNY 15.55 | 1.63M |
| 2026-08-27 | CNY 15.67 | +0.06% | CNY 15.59 | CNY 15.71 | CNY 15.38 | 1.83M |
| 2026-08-26 | CNY 15.66 | +0.26% | CNY 15.78 | CNY 15.93 | CNY 15.45 | 1.81M |
| 2026-08-25 | CNY 15.62 | +3.65% | CNY 14.99 | CNY 15.74 | CNY 14.90 | 2.46M |
| 2026-08-24 | CNY 15.07 | -2.46% | CNY 15.27 | CNY 15.53 | CNY 14.98 | 2.02M |
| 2026-08-21 | CNY 15.45 | -2.15% | CNY 15.72 | CNY 15.72 | CNY 15.20 | 2.36M |
| 2026-08-20 | CNY 15.79 | +5.55% | CNY 15.08 | CNY 15.99 | CNY 15.08 | 4.08M |
| 2026-08-19 | CNY 14.96 | -3.11% | CNY 15.28 | CNY 15.44 | CNY 14.84 | 2.84M |
| 2026-08-18 | CNY 15.44 | -1.47% | CNY 15.71 | CNY 15.74 | CNY 15.31 | 2.23M |
| 2026-08-17 | CNY 15.67 | +0.97% | CNY 15.64 | CNY 15.76 | CNY 15.21 | 2.59M |
| 2026-08-14 | CNY 15.52 | 0.00% | CNY 15.49 | CNY 15.74 | CNY 15.30 | 2.33M |
| 2026-08-13 | CNY 15.52 | -0.83% | CNY 15.59 | CNY 16.00 | CNY 15.43 | 4.03M |
| 2026-08-12 | CNY 15.65 | -0.25% | CNY 15.82 | CNY 15.92 | CNY 15.60 | 1.61M |
| 2026-08-11 | CNY 15.69 | -0.38% | CNY 15.61 | CNY 15.85 | CNY 15.47 | 2.31M |
| 2026-08-10 | CNY 15.75 | +1.94% | CNY 15.51 | CNY 16.03 | CNY 15.31 | 3.10M |
| 2026-08-07 | CNY 15.45 | +2.93% | CNY 15.09 | CNY 15.50 | CNY 14.81 | 2.49M |
| 2026-08-06 | CNY 15.01 | 0.00% | CNY 15.19 | CNY 15.19 | CNY 14.70 | 2.03M |
| 2026-08-05 | CNY 15.01 | +1.62% | CNY 14.80 | CNY 15.09 | CNY 14.73 | 3.08M |
| 2026-08-04 | CNY 14.77 | -0.14% | CNY 14.93 | CNY 15.23 | CNY 14.74 | 3.65M |
| 2026-08-03 | CNY 14.79 | +4.38% | CNY 14.17 | CNY 14.86 | CNY 14.10 | 2.48M |
| 2026-07-31 | CNY 14.17 | +2.53% | CNY 13.94 | CNY 14.26 | CNY 13.87 | 2.22M |
| 2026-07-30 | CNY 13.82 | -0.65% | CNY 13.91 | CNY 14.19 | CNY 13.57 | 2.66M |
| 2026-07-29 | CNY 13.91 | +1.83% | CNY 13.76 | CNY 13.93 | CNY 13.62 | 2.67M |
| 2026-07-28 | CNY 13.66 | +0.07% | CNY 13.65 | CNY 13.93 | CNY 13.46 | 2.27M |
| 2026-07-27 | CNY 13.65 | +4.12% | CNY 13.26 | CNY 13.71 | CNY 13.01 | 2.98M |
| 2026-07-24 | CNY 13.11 | -3.32% | CNY 13.45 | CNY 13.45 | CNY 13.01 | 2.64M |
| 2026-07-23 | CNY 13.56 | +3.51% | CNY 13.10 | CNY 13.57 | CNY 12.94 | 3.46M |
| 2026-07-22 | CNY 13.10 | -5.00% | CNY 13.72 | CNY 14.05 | CNY 12.95 | 4.39M |
| 2026-07-21 | CNY 13.79 | -5.68% | CNY 14.42 | CNY 14.80 | CNY 13.24 | 5.53M |
| 2026-07-20 | CNY 14.62 | +1.25% | CNY 14.44 | CNY 15.10 | CNY 14.30 | 4.70M |
| 2026-07-17 | CNY 14.44 | -8.03% | CNY 15.71 | CNY 15.71 | CNY 14.33 | 4.85M |
| 2026-07-16 | CNY 15.70 | +1.42% | CNY 15.30 | CNY 15.95 | CNY 15.26 | 5.77M |
| 2026-07-15 | CNY 15.48 | +1.91% | CNY 15.05 | CNY 16.24 | CNY 15.05 | 5.35M |
| 2026-07-14 | CNY 15.19 | +1.74% | CNY 14.93 | CNY 15.36 | CNY 14.65 | 3.21M |
| 2026-07-13 | CNY 14.93 | -6.28% | CNY 15.70 | CNY 15.84 | CNY 14.90 | 4.62M |
| 2026-07-10 | CNY 15.93 | +9.33% | CNY 14.53 | CNY 16.10 | CNY 14.33 | 5.75M |
| 2026-07-09 | CNY 14.57 | +0.69% | CNY 14.44 | CNY 15.06 | CNY 14.29 | 2.45M |
| 2026-07-08 | CNY 14.47 | -1.70% | CNY 14.92 | CNY 14.94 | CNY 14.43 | 1.75M |
| 2026-07-07 | CNY 14.72 | -2.84% | CNY 15.23 | CNY 15.23 | CNY 14.69 | 2.23M |
| 2026-07-06 | CNY 15.15 | -1.11% | CNY 15.43 | CNY 15.63 | CNY 15.13 | 2.33M |
| 2026-07-03 | CNY 15.32 | +1.86% | CNY 15.11 | CNY 15.47 | CNY 14.95 | 2.24M |
| 2026-07-02 | CNY 15.04 | -0.92% | CNY 15.17 | CNY 15.54 | CNY 15.02 | 2.60M |
| 2026-07-01 | CNY 15.18 | +7.58% | CNY 14.00 | CNY 15.38 | CNY 14.00 | 4.61M |
| 2026-06-30 | CNY 14.11 | -2.01% | CNY 14.27 | CNY 14.57 | CNY 14.03 | 2.26M |
| 2026-06-29 | CNY 14.40 | +2.27% | CNY 14.07 | CNY 14.45 | CNY 13.55 | 3.18M |
| 2026-06-26 | CNY 14.08 | -4.41% | CNY 14.58 | CNY 14.65 | CNY 14.07 | 1.79M |
| 2026-06-25 | CNY 14.73 | -1.93% | CNY 15.02 | CNY 15.03 | CNY 14.30 | 1.91M |
| 2026-06-24 | CNY 15.02 | -3.28% | CNY 15.53 | CNY 15.66 | CNY 14.86 | 2.58M |
| 2026-06-23 | CNY 15.53 | +1.57% | CNY 15.15 | CNY 15.81 | CNY 15.14 | 2.67M |
| 2026-06-22 | CNY 15.29 | -0.59% | CNY 15.30 | CNY 15.30 | CNY 14.50 | 2.13M |
| 2026-06-18 | CNY 15.38 | +1.92% | CNY 15.12 | CNY 15.46 | CNY 14.92 | 1.84M |
| 2026-06-17 | CNY 15.09 | -1.63% | CNY 15.34 | CNY 15.34 | CNY 15.01 | 1.49M |
| 2026-06-16 | CNY 15.34 | -0.65% | CNY 15.40 | CNY 15.43 | CNY 14.97 | 2.27M |
| 2026-06-15 | CNY 15.44 | -3.68% | CNY 16.03 | CNY 16.28 | CNY 15.35 | 4.06M |
| 2026-06-12 | CNY 16.03 | +1.52% | CNY 16.11 | CNY 16.22 | CNY 15.69 | 3.07M |
| 2026-06-11 | CNY 15.79 | +0.45% | CNY 15.60 | CNY 15.86 | CNY 15.26 | 2.18M |
| 2026-06-10 | CNY 15.72 | -0.38% | CNY 15.56 | CNY 15.78 | CNY 15.23 | 2.26M |
| 2026-06-09 | CNY 15.78 | +1.48% | CNY 15.50 | CNY 15.92 | CNY 15.46 | 1.27M |
| 2026-06-08 | CNY 15.55 | -3.77% | CNY 15.95 | CNY 16.15 | CNY 15.26 | 2.89M |
| 2026-06-05 | CNY 16.16 | +0.31% | CNY 16.23 | CNY 16.38 | CNY 15.74 | 2.42M |
| 2026-06-04 | CNY 16.11 | -3.13% | CNY 16.62 | CNY 16.67 | CNY 16.04 | 2.35M |
| 2026-06-03 | CNY 16.63 | -0.60% | CNY 16.73 | CNY 16.85 | CNY 16.51 | 2.09M |
| 2026-06-02 | CNY 16.73 | -2.39% | CNY 17.27 | CNY 17.27 | CNY 16.56 | 2.32M |
| 2026-06-01 | CNY 17.14 | +1.42% | CNY 16.86 | CNY 17.31 | CNY 16.68 | 2.04M |
| 2026-05-29 | CNY 16.90 | -2.87% | CNY 17.35 | CNY 17.53 | CNY 16.75 | 2.64M |
| 2026-05-28 | CNY 17.40 | -0.97% | CNY 17.54 | CNY 17.67 | CNY 17.00 | 2.15M |
| 2026-05-27 | CNY 17.57 | -2.28% | CNY 17.89 | CNY 18.07 | CNY 17.15 | 4.09M |
| 2026-05-26 | CNY 17.98 | -3.33% | CNY 18.72 | CNY 18.72 | CNY 17.81 | 2.70M |