UK markets close in 4 hours 17 minutes

Healthcare Co.,Ltd. (603313.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.39-0.42 (-4.77%)
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.768.818.258.398.3913,994,460
29 Apr 20248.568.828.258.818.817,533,407
26 Apr 20248.488.588.388.568.564,154,318
25 Apr 20248.428.518.338.468.463,863,018
24 Apr 20248.428.508.378.448.442,791,170
23 Apr 20248.318.528.318.478.472,158,100
22 Apr 20248.388.528.278.408.403,125,590
19 Apr 20248.378.538.308.348.343,323,730
18 Apr 20248.408.638.348.428.425,201,941
17 Apr 20248.198.498.198.478.475,159,450
16 Apr 20248.488.498.168.168.166,460,337
15 Apr 20248.768.898.418.528.526,628,988
12 Apr 20248.909.148.848.858.853,150,468
11 Apr 20248.959.058.828.938.932,641,204
10 Apr 20249.159.188.858.928.923,604,273
09 Apr 20249.039.178.999.159.153,024,195
08 Apr 20249.239.238.988.988.984,211,165
03 Apr 20249.009.239.009.159.155,018,580
02 Apr 20249.259.259.019.039.036,098,837
01 Apr 20249.089.289.029.289.286,395,423
29 Mar 20249.299.339.119.109.101,960,137
28 Mar 20249.329.419.239.309.303,894,430
27 Mar 20249.489.629.329.329.322,903,425
26 Mar 20249.409.509.189.489.484,045,165
25 Mar 20249.479.629.359.389.383,762,930
22 Mar 20249.679.679.379.469.463,353,390
21 Mar 20249.819.949.599.639.634,267,585
20 Mar 20249.919.959.799.839.834,057,340
19 Mar 202410.0310.039.809.859.852,960,057
18 Mar 202410.0510.139.7810.0410.043,903,150
15 Mar 20249.8610.109.7410.0310.033,009,481
14 Mar 20249.9610.239.769.869.863,077,457
13 Mar 20249.8710.159.759.979.974,835,821
12 Mar 20249.859.979.559.869.864,605,620
11 Mar 20249.449.979.319.849.846,812,625
08 Mar 20249.459.589.389.449.442,161,500
07 Mar 20249.609.759.439.469.463,316,999
06 Mar 20249.509.649.409.589.582,222,553
05 Mar 20249.709.759.429.489.484,375,784
04 Mar 20249.679.869.589.779.774,497,748
01 Mar 20249.829.909.569.699.697,578,682
29 Feb 202410.0010.309.709.959.9510,467,867
28 Feb 20249.6510.539.6310.0010.0017,435,890
27 Feb 20249.389.689.259.579.576,282,145
26 Feb 20249.199.609.159.389.386,812,531
23 Feb 20249.109.179.049.159.153,670,898
22 Feb 20248.999.188.999.129.123,648,950
21 Feb 20248.929.288.729.069.065,463,356
20 Feb 20249.039.098.858.968.963,279,890
19 Feb 20248.889.308.849.039.036,793,253
08 Feb 20248.398.838.038.838.838,071,168
07 Feb 20248.598.637.738.038.0311,956,684
06 Feb 20248.118.888.058.598.598,847,920
05 Feb 20249.009.008.168.378.377,209,070
02 Feb 20249.259.508.819.079.074,575,299
01 Feb 20249.319.408.949.239.235,056,858
31 Jan 20249.899.949.349.399.395,165,547
30 Jan 202410.1610.359.889.919.913,821,650
29 Jan 202410.4210.809.9810.4210.429,248,423
26 Jan 202410.4410.7710.2810.3410.344,935,490
25 Jan 202410.8410.8510.0810.5310.539,915,476
24 Jan 202411.0311.3810.4010.9110.917,461,643
23 Jan 202410.8311.1510.4711.0311.035,238,198
22 Jan 202411.0911.1910.7910.8310.837,161,781
19 Jan 202410.8111.4010.5911.1311.138,580,763
18 Jan 202410.8811.0810.5110.8110.816,696,513
17 Jan 202411.0011.3410.9210.9710.975,084,017
16 Jan 202411.0511.0910.8011.0611.063,984,451
15 Jan 202410.9611.2210.8811.1111.115,756,364
12 Jan 202411.2911.2910.9911.0011.004,422,800
11 Jan 202411.2011.3811.0311.3311.339,722,069
10 Jan 202411.4311.6111.1211.4911.499,433,079
09 Jan 202410.9911.4910.7511.4011.4011,432,213
08 Jan 202411.0811.1910.8010.8410.846,178,188
05 Jan 202411.0911.5710.8811.1611.1610,815,739
04 Jan 202410.3911.1510.3211.0811.089,212,600
03 Jan 202410.6210.6710.3510.4210.423,909,414
02 Jan 202410.4710.7410.3710.6210.625,094,284
29 Dec 202310.7810.7810.4810.5010.504,283,530
28 Dec 202310.4810.8110.4610.7410.745,718,551
27 Dec 202310.1010.609.9710.4910.495,794,549
26 Dec 202310.3410.4510.0110.0910.092,677,640
25 Dec 202310.4610.4710.2010.3310.333,704,317
22 Dec 202310.6610.7710.3810.4710.473,713,412
21 Dec 202310.5510.7010.3610.6810.685,184,771
20 Dec 202310.6310.7910.4910.5710.576,824,920
19 Dec 202310.5510.8110.3910.6310.637,241,290
18 Dec 202310.1610.7510.0210.5910.5914,750,419
15 Dec 202310.0010.7910.0010.3310.3311,356,222
14 Dec 20239.599.999.599.839.833,606,526
13 Dec 20239.829.829.589.589.582,795,650
12 Dec 20239.729.859.679.829.823,844,358
11 Dec 20239.659.809.439.739.734,978,597
08 Dec 20239.959.969.649.699.692,311,596
07 Dec 20239.8710.019.739.959.952,930,907
06 Dec 20239.889.939.809.899.892,161,297
05 Dec 20239.9710.079.869.879.872,891,800
04 Dec 202310.0010.079.869.989.982,525,357
01 Dec 202310.1510.159.8210.0210.023,561,990
30 Nov 202310.2210.2810.0510.1110.112,804,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...