Skip to main content
Healthcare Co.,Ltd. (SHA:603313)
China flag China · Delayed Price · Currency is CNY
9.03
+0.17 (1.92%)
Mar 10, 2026, 10:34 AM CST

Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.009.198.969.179.172.34%5,925,930
Mar 5, 20268.939.038.878.968.961.70%5,949,510
Mar 4, 20268.878.968.718.818.81-1.01%8,877,080
Mar 3, 20269.189.318.878.908.90-3.26%9,551,049
Mar 2, 20269.309.389.069.209.20-2.95%13,287,330
Feb 27, 20269.469.509.359.489.48-0.42%6,294,560
Feb 26, 20269.779.799.429.529.52-2.46%10,137,000
Feb 25, 20269.669.839.659.769.760.62%9,437,499
Feb 24, 20269.499.949.479.709.703.41%13,025,450
Feb 13, 20269.439.629.359.389.38-0.11%6,950,758
Feb 12, 20269.649.649.399.399.39-2.59%8,967,188
Feb 11, 20269.589.739.539.649.640.42%6,937,012
Feb 10, 20269.749.749.559.609.60-0.62%9,106,040
Feb 9, 20269.859.899.619.669.66-1.73%14,704,340
Feb 6, 20269.4010.009.359.839.834.13%20,295,540
Feb 5, 20269.439.609.339.449.440.11%8,138,656
Feb 4, 20269.249.489.229.439.431.84%9,981,504
Feb 3, 20269.179.299.099.269.260.98%13,514,550
Feb 2, 20269.429.689.119.179.17-8.12%27,868,800
Jan 30, 20269.7610.119.769.989.981.42%19,294,290
Jan 29, 20269.729.949.699.849.840.20%13,683,660
Jan 28, 20269.909.989.769.829.82-0.61%15,574,680
Jan 27, 20269.9910.019.719.889.88-1.00%14,453,880
Jan 26, 202610.2010.229.909.989.98-2.63%18,176,620
Jan 23, 202610.5210.6410.1810.2510.25-3.03%24,377,200
Jan 22, 202610.5510.7710.3210.5710.57-0.09%39,302,930
Jan 21, 20269.7010.589.5510.5810.589.98%27,098,340
Jan 20, 20269.409.699.309.629.622.56%19,649,830
Jan 19, 20269.229.549.219.389.382.07%14,406,970
Jan 16, 20269.209.289.129.199.19-0.65%8,991,338
Jan 15, 20269.289.449.229.259.25-0.22%8,853,500
Jan 14, 20269.369.459.179.279.27-0.86%12,698,470
Jan 13, 20269.559.609.339.359.35-1.89%12,680,360
Jan 12, 20269.569.609.419.539.53-0.52%14,472,420
Jan 9, 20269.459.759.229.589.581.38%16,391,960
Jan 8, 20269.109.499.069.459.454.42%19,590,680
Jan 7, 20269.149.199.049.059.05-0.88%7,276,825
Jan 6, 20268.999.158.979.139.131.78%10,315,414
Jan 5, 20268.959.018.888.978.970.79%10,249,390
Dec 31, 20259.049.088.878.908.90-1.55%9,669,870
Dec 30, 20259.179.219.019.049.04-0.99%8,447,022
Dec 29, 20259.289.299.119.139.13-1.51%7,464,030
Dec 26, 20259.489.519.249.279.27-1.90%11,305,470
Dec 25, 20259.579.709.439.459.45-1.15%7,006,711
Dec 24, 20259.489.609.439.569.56-0.52%7,794,280
Dec 23, 20259.719.789.509.619.61-1.03%11,592,360
Dec 22, 20259.729.949.679.719.71-0.82%12,672,630
Dec 19, 20259.559.809.539.799.792.41%10,901,170
Dec 18, 20259.539.789.529.569.56-0.21%12,496,940
Dec 17, 20259.409.599.369.589.581.05%9,836,900
Dec 16, 20259.589.639.439.489.48-0.63%10,201,820
Dec 15, 20259.039.648.989.549.543.81%19,123,010
Dec 12, 20259.159.409.159.199.190.33%11,231,230
Dec 11, 20259.419.419.099.169.16-2.86%10,938,450
Dec 10, 20259.279.559.219.439.431.73%12,614,390
Dec 9, 20259.249.349.179.279.270.11%5,999,639
Dec 8, 20259.209.349.159.269.260.33%6,831,079
Dec 5, 20259.189.289.099.239.230.33%6,106,920
Dec 4, 20259.459.459.169.209.20-2.23%8,826,740
Dec 3, 20259.319.429.279.419.411.07%10,092,960
Dec 2, 20259.269.369.189.319.310.54%10,685,570
Dec 1, 20259.209.339.119.269.260.65%11,542,320
Nov 28, 20259.169.309.149.209.200.44%9,261,334
Nov 27, 20258.969.338.969.169.162.58%15,221,160
Nov 26, 20258.959.118.878.938.93-0.56%8,718,600
Nov 25, 20258.979.028.898.988.98-0.11%7,893,160
Nov 24, 20258.809.048.698.998.992.63%11,600,460
Nov 21, 20258.929.048.718.768.76-1.79%11,109,917
Nov 20, 20259.069.128.768.928.92-1.55%11,616,420
Nov 19, 20259.089.289.059.069.06-0.55%7,974,548
Nov 18, 20259.229.259.019.119.11-1.19%11,168,130
Nov 17, 20259.389.459.189.229.22-1.91%10,511,730
Nov 14, 20259.429.669.389.409.40-0.42%12,002,810
Nov 13, 20259.359.499.199.449.440.96%14,624,580
Nov 12, 20259.379.599.329.359.350.21%15,571,350
Nov 11, 20259.409.429.239.339.33-0.85%9,938,712
Nov 10, 20259.229.429.189.419.412.28%13,535,250
Nov 7, 20259.339.339.159.209.20-0.97%8,861,797
Nov 6, 20259.429.489.139.299.29-1.59%13,844,320
Nov 5, 20259.439.509.319.449.44-0.63%13,296,520
Nov 4, 20259.629.709.429.509.50-0.84%13,998,830
Nov 3, 20259.509.749.479.589.58-0.21%16,830,090
Oct 31, 20259.339.669.339.609.602.67%19,324,040
Oct 30, 20259.619.719.299.359.35-6.03%29,617,160
Oct 29, 20259.939.989.709.959.95-0.50%17,493,840
Oct 28, 202510.1910.319.9010.0010.000.10%23,323,340
Oct 27, 20259.5810.239.509.999.994.17%36,226,410
Oct 24, 20259.699.709.449.599.59-1.03%24,743,650
Oct 23, 20259.769.909.579.699.69-4.63%34,933,230
Oct 22, 20259.6310.489.4710.1610.165.50%58,809,540
Oct 21, 20259.589.669.309.639.63-37,707,300
Oct 20, 20259.479.919.409.639.633.22%65,991,030
Oct 17, 20258.489.338.479.339.3310.02%26,914,890
Oct 16, 20258.538.738.478.488.48-0.59%8,354,749
Oct 15, 20258.418.578.358.538.531.67%8,787,934
Oct 14, 20258.528.648.338.398.39-1.41%11,155,670
Oct 13, 20258.608.608.258.518.51-2.07%10,058,560
Oct 10, 20258.608.858.568.698.691.05%12,558,360
Oct 9, 20259.039.048.588.608.60-4.34%19,140,070
Sep 30, 20259.089.128.868.998.991.93%19,760,430