UK markets closed

Beijing Chunlizhengda Medical Instruments Co., Ltd. (688236.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.03-0.04 (-0.27%)
At close: 03:00PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202415.0515.2414.9115.0315.032,124,300
20 Jun 202415.1915.5915.0415.0715.072,382,187
19 Jun 202415.4315.5615.2415.2615.261,190,221
18 Jun 202415.6015.6115.3115.4215.421,456,506
17 Jun 202415.7715.7715.3215.4215.421,913,682
14 Jun 202416.0716.0915.5615.6315.631,828,962
13 Jun 202415.7216.1315.5515.9515.952,430,337
12 Jun 202416.4916.5415.6315.6815.683,207,717
11 Jun 202415.9916.4015.6116.3416.342,185,101
07 Jun 202415.7916.1015.5915.8315.831,777,079
06 Jun 202416.3716.6015.4815.6415.643,208,736
05 Jun 202416.5816.8316.2416.2516.253,264,623
04 Jun 202417.1017.1016.4316.5416.544,236,984
03 Jun 202417.9118.1617.0517.1917.193,023,954
31 May 202418.3518.4617.7718.0018.002,891,690
30 May 202418.0818.5417.8518.3618.361,302,187
29 May 202418.0918.4017.8418.2518.251,238,473
28 May 202418.3818.6517.8318.2718.272,854,160
27 May 202418.5018.5017.7718.4318.431,618,257
24 May 202419.0519.0818.3018.4018.401,725,730
23 May 202419.9020.1818.9419.1019.101,883,332
22 May 202420.4320.4319.5020.0220.023,414,307
21 May 202421.6121.8719.9020.4820.484,072,016
20 May 202421.4422.1720.9921.3721.372,337,008
17 May 202421.9921.9920.7821.2621.262,394,305
16 May 202422.0122.2821.6921.9921.99829,159
15 May 202421.8122.2221.6922.1422.14782,258
14 May 202422.1022.1821.6621.9221.921,316,989
13 May 202421.8222.3621.7422.1022.101,118,278
10 May 202422.0022.3721.6122.2222.221,487,775
09 May 202421.5122.2521.3822.1622.162,960,089
08 May 202422.3322.7021.6021.8821.882,328,580
07 May 202423.0023.5222.0522.2822.282,192,715
06 May 202422.9924.0022.7023.0023.003,259,600
30 Apr 202422.5822.7121.7222.5822.581,490,950
29 Apr 202422.6022.8222.3922.8222.82862,363
26 Apr 202422.6922.6922.0922.3822.381,413,764
25 Apr 202422.4022.8022.0222.6922.691,497,278
24 Apr 202421.3022.5821.1622.4222.422,131,251
23 Apr 202420.9021.4020.5121.3721.372,374,206
22 Apr 202420.2021.1420.2020.9320.933,367,145
19 Apr 202420.3520.4819.9020.0120.01800,936
18 Apr 202420.9120.9920.4220.4220.422,007,688
17 Apr 202420.4020.9020.0520.9020.901,398,807
16 Apr 202420.2020.5019.4920.4020.402,919,733
15 Apr 202420.4520.9619.7220.5720.571,266,156
12 Apr 202420.0920.4819.6020.4520.451,798,697
11 Apr 202420.6520.8120.1420.6020.601,825,863
10 Apr 202420.1020.9720.1020.7320.732,609,669
09 Apr 202419.2420.5819.2120.5820.582,784,196
08 Apr 202419.8619.9319.0519.4419.443,726,681
03 Apr 202420.1620.4519.7820.1020.103,198,232
02 Apr 202420.5720.7819.8920.3120.313,960,404
01 Apr 202418.8021.4818.8020.9820.984,104,371
29 Mar 202418.2419.0717.8718.8418.841,433,805
28 Mar 202418.1918.4117.9018.1518.151,017,444
27 Mar 202418.3218.5517.8918.1318.13707,565
26 Mar 202418.6218.6918.1318.4318.43650,347
25 Mar 202419.0819.0818.4618.6318.631,080,470
22 Mar 202419.3719.3718.9119.0019.001,199,856
21 Mar 202419.7819.8519.0319.3719.371,098,221
20 Mar 202419.5920.0619.5019.7819.781,139,797
19 Mar 202419.9519.9819.5919.6719.671,077,161
18 Mar 202419.4019.9519.4019.9519.951,671,176
15 Mar 202419.4019.6919.0519.5019.50976,117
14 Mar 202419.6719.9619.0019.4419.442,032,329
13 Mar 202419.2419.6519.0119.5319.531,642,803
12 Mar 202418.9119.3518.5619.2419.241,909,716
11 Mar 202418.5518.8018.3018.7818.781,708,332
08 Mar 202418.0618.5917.8818.5018.501,879,605
07 Mar 202418.6718.9217.9018.0618.063,046,443
06 Mar 202419.4819.4818.5418.7118.714,036,772
05 Mar 202420.3020.4219.1819.4519.452,602,647
04 Mar 202420.6420.7819.7520.4320.432,158,706
01 Mar 202419.9020.6019.5220.5620.562,316,507
29 Feb 202419.1720.0619.1719.9419.941,589,423
28 Feb 202420.8121.7619.0019.1719.173,505,384
27 Feb 202420.3921.1820.2220.7120.711,618,240
26 Feb 202419.9021.2519.7320.4320.432,540,920
23 Feb 202420.4020.4019.3819.9019.902,135,055
22 Feb 202420.7420.7919.7220.2320.231,995,650
21 Feb 202420.9021.2020.4120.6220.621,598,546
20 Feb 202421.0621.8520.4321.2421.241,760,378
19 Feb 202420.1721.5919.7521.1021.102,545,218
08 Feb 202417.1720.7615.7520.2820.283,757,863
07 Feb 202418.0018.5516.2417.3017.302,874,692
06 Feb 202414.8618.1914.7317.4617.462,804,344
05 Feb 202417.7817.7815.1815.6215.621,748,253
02 Feb 202418.7719.0916.8317.6817.682,031,426
01 Feb 202419.5719.5718.4518.8118.811,623,453
31 Jan 202419.9120.1119.3019.3019.30673,519
30 Jan 202420.1320.8119.9920.1820.18898,867
29 Jan 202420.9121.1920.0920.5020.50517,303
26 Jan 202420.8021.6620.7020.9020.901,504,310
25 Jan 202420.2121.5020.2121.2321.231,237,422
24 Jan 202421.0721.6619.8721.3221.321,566,856
23 Jan 202420.5821.1420.3520.8820.881,353,524
22 Jan 202422.3122.8320.9621.3821.38858,175
19 Jan 202422.5023.4022.3322.3922.39575,658
18 Jan 202423.2523.2521.8422.9022.901,013,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...