Skip to main content
Healthcare Co.,Ltd. (SHA:603313)
China flag China · Delayed Price · Currency is CNY
6.98
-0.77 (-9.94%)
Apr 29, 2026, 3:00 PM CST

Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.986.986.986.98--9.94%4,897,600
Apr 28, 20267.897.907.707.757.75-2.39%4,924,910
Apr 27, 20267.657.947.597.947.942.98%6,623,720
Apr 24, 20267.717.767.627.717.71-0.26%5,397,440
Apr 23, 20267.847.857.737.737.73-0.90%5,785,420
Apr 22, 20267.907.917.777.807.80-1.52%5,325,710
Apr 21, 20267.927.997.877.927.92-0.75%4,189,033
Apr 20, 20267.818.097.747.987.982.31%7,851,768
Apr 17, 20268.058.057.767.807.80-3.23%8,108,929
Apr 16, 20268.008.087.978.068.060.75%3,113,693
Apr 15, 20268.078.107.978.008.00-0.87%3,624,968
Apr 14, 20268.178.177.978.078.070.12%4,018,832
Apr 13, 20268.128.217.998.068.06-1.23%5,557,608
Apr 10, 20268.028.277.988.168.162.13%5,330,835
Apr 9, 20268.198.197.987.997.99-2.44%3,828,725
Apr 8, 20268.088.198.028.198.193.80%5,512,236
Apr 7, 20267.817.907.727.897.890.90%3,630,747
Apr 3, 20268.038.077.787.827.82-2.74%4,386,377
Apr 2, 20268.278.278.008.048.04-2.43%4,635,700
Apr 1, 20268.298.318.088.248.240.86%5,262,220
Mar 31, 20268.058.348.038.178.171.36%11,158,420
Mar 30, 20268.198.367.958.068.06-3.47%12,569,000
Mar 27, 20268.098.368.058.358.352.08%4,701,150
Mar 26, 20268.288.388.138.188.18-0.97%4,226,100
Mar 25, 20268.098.278.018.268.262.35%5,585,119
Mar 24, 20267.968.097.778.078.073.99%7,593,766
Mar 23, 20268.128.187.677.767.76-6.51%10,785,040
Mar 20, 20268.448.518.308.308.30-1.66%7,225,729
Mar 19, 20268.888.978.318.448.44-5.80%13,721,080
Mar 18, 20269.009.108.888.968.96-0.55%3,952,780
Mar 17, 20269.189.249.019.019.01-1.42%4,264,589
Mar 16, 20269.149.269.069.149.140.55%4,950,862
Mar 13, 20269.099.209.009.099.09-5,372,400
Mar 12, 20269.139.199.059.099.09-0.44%7,970,369
Mar 11, 20269.129.169.009.139.130.22%5,973,127
Mar 10, 20268.979.138.969.119.112.82%7,202,218
Mar 9, 20268.908.988.788.868.86-3.38%12,296,290
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