Guangzhou Kingmed Diagnostics Group Co., Ltd. (SHA:603882)
China
· Delayed Price · Currency is CNY 28.24
-0.31 (-1.09%)
At close: Mar 9, 2026
SHA:603882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.01 | 28.38 | 27.63 | 28.24 | 28.24 | -1.09% | 5,706,614 |
| Mar 6, 2026 | 28.07 | 28.80 | 28.03 | 28.55 | 28.55 | 1.24% | 4,922,114 |
| Mar 5, 2026 | 28.35 | 28.49 | 28.02 | 28.20 | 28.20 | 1.22% | 4,930,350 |
| Mar 4, 2026 | 28.45 | 28.54 | 27.60 | 27.86 | 27.86 | -2.93% | 7,867,699 |
| Mar 3, 2026 | 30.18 | 30.35 | 28.60 | 28.70 | 28.70 | -5.06% | 9,420,753 |
| Mar 2, 2026 | 30.76 | 30.88 | 29.80 | 30.23 | 30.23 | -2.92% | 7,962,800 |
| Feb 27, 2026 | 30.80 | 31.41 | 30.63 | 31.14 | 31.14 | 0.91% | 4,800,299 |
| Feb 26, 2026 | 30.89 | 31.23 | 30.60 | 30.86 | 30.86 | 0.03% | 4,981,382 |
| Feb 25, 2026 | 30.40 | 31.04 | 30.38 | 30.85 | 30.85 | 1.15% | 4,750,404 |
| Feb 24, 2026 | 31.69 | 31.73 | 30.48 | 30.50 | 30.50 | -2.18% | 8,490,800 |
| Feb 13, 2026 | 31.39 | 32.09 | 31.13 | 31.18 | 31.18 | -1.11% | 6,000,496 |
| Feb 12, 2026 | 31.66 | 31.95 | 31.30 | 31.53 | 31.53 | 0.22% | 5,170,600 |
| Feb 11, 2026 | 32.07 | 32.20 | 31.44 | 31.46 | 31.46 | -2.05% | 5,628,791 |
| Feb 10, 2026 | 32.12 | 32.47 | 31.72 | 32.12 | 32.12 | - | 8,178,259 |
| Feb 9, 2026 | 31.60 | 32.44 | 31.26 | 32.12 | 32.12 | 3.31% | 11,581,430 |
| Feb 6, 2026 | 31.26 | 31.35 | 30.72 | 31.09 | 31.09 | -0.67% | 5,398,935 |
| Feb 5, 2026 | 31.24 | 31.48 | 30.93 | 31.30 | 31.30 | -2.67% | 6,019,472 |
| Feb 4, 2026 | 31.60 | 32.35 | 31.26 | 32.16 | 31.28 | 0.97% | 8,150,893 |
| Feb 3, 2026 | 31.05 | 32.00 | 31.05 | 31.85 | 30.98 | 3.04% | 8,248,740 |
| Feb 2, 2026 | 32.00 | 32.26 | 30.87 | 30.91 | 30.06 | -3.32% | 9,431,203 |
| Jan 30, 2026 | 32.66 | 33.25 | 31.78 | 31.97 | 31.10 | -2.80% | 10,214,340 |
| Jan 29, 2026 | 31.74 | 34.01 | 31.35 | 32.89 | 31.99 | 3.46% | 18,839,560 |
| Jan 28, 2026 | 33.00 | 33.30 | 31.60 | 31.79 | 30.92 | -3.64% | 13,172,020 |
| Jan 27, 2026 | 33.25 | 33.81 | 32.20 | 32.99 | 32.09 | 0.21% | 11,788,940 |
| Jan 26, 2026 | 33.58 | 34.07 | 32.58 | 32.92 | 32.02 | -1.82% | 11,672,090 |
| Jan 23, 2026 | 33.31 | 33.99 | 32.91 | 33.53 | 32.61 | 2.01% | 12,978,890 |
| Jan 22, 2026 | 33.19 | 33.66 | 32.62 | 32.87 | 31.97 | -1.50% | 10,841,210 |
| Jan 21, 2026 | 32.05 | 34.36 | 32.05 | 33.37 | 32.46 | 2.99% | 16,037,190 |
| Jan 20, 2026 | 33.05 | 33.05 | 32.16 | 32.40 | 31.51 | -0.49% | 13,201,710 |
| Jan 19, 2026 | 33.00 | 33.71 | 32.53 | 32.56 | 31.67 | -0.12% | 15,969,400 |
| Jan 16, 2026 | 35.60 | 36.07 | 32.52 | 32.60 | 31.71 | -9.37% | 32,197,250 |
| Jan 15, 2026 | 36.00 | 36.99 | 35.18 | 35.97 | 34.99 | -2.76% | 27,269,030 |
| Jan 14, 2026 | 36.13 | 39.35 | 36.13 | 36.99 | 35.98 | 0.85% | 45,103,670 |
| Jan 13, 2026 | 39.13 | 40.68 | 36.30 | 36.68 | 35.68 | -0.95% | 56,759,630 |
| Jan 12, 2026 | 35.28 | 37.03 | 35.27 | 37.03 | 36.02 | 10.01% | 47,199,520 |
| Jan 9, 2026 | 30.90 | 33.66 | 30.80 | 33.66 | 32.74 | 10.00% | 33,383,210 |
| Jan 8, 2026 | 29.51 | 30.90 | 29.50 | 30.60 | 29.76 | 3.41% | 8,873,101 |
| Jan 7, 2026 | 30.18 | 30.28 | 29.51 | 29.59 | 28.78 | -2.47% | 7,696,522 |
| Jan 6, 2026 | 29.65 | 30.53 | 29.65 | 30.34 | 29.51 | 2.95% | 9,962,617 |
| Jan 5, 2026 | 28.33 | 29.59 | 28.31 | 29.47 | 28.66 | 3.91% | 10,010,230 |
| Dec 31, 2025 | 27.94 | 28.45 | 27.94 | 28.36 | 27.58 | 1.29% | 3,965,157 |
| Dec 30, 2025 | 27.90 | 28.14 | 27.79 | 28.00 | 27.23 | 0.32% | 2,447,842 |
| Dec 29, 2025 | 27.90 | 27.94 | 27.68 | 27.91 | 27.15 | 0.04% | 3,088,554 |
| Dec 26, 2025 | 28.20 | 28.22 | 27.80 | 27.90 | 27.14 | -0.92% | 2,801,209 |
| Dec 25, 2025 | 27.94 | 28.18 | 27.90 | 28.16 | 27.39 | 0.79% | 2,521,814 |
| Dec 24, 2025 | 27.84 | 27.99 | 27.71 | 27.94 | 27.18 | 0.36% | 2,436,070 |
| Dec 23, 2025 | 28.29 | 28.34 | 27.80 | 27.84 | 27.08 | -1.31% | 3,784,103 |
| Dec 22, 2025 | 28.72 | 28.72 | 28.11 | 28.21 | 27.44 | -1.16% | 4,575,192 |
| Dec 19, 2025 | 28.69 | 28.95 | 28.30 | 28.54 | 27.76 | -0.52% | 5,437,900 |
| Dec 18, 2025 | 27.61 | 28.89 | 27.61 | 28.69 | 27.90 | 3.76% | 10,942,270 |
| Dec 17, 2025 | 27.40 | 28.10 | 27.30 | 27.65 | 26.89 | 0.95% | 4,714,123 |
| Dec 16, 2025 | 27.44 | 27.67 | 27.33 | 27.39 | 26.64 | -0.44% | 2,627,344 |
| Dec 15, 2025 | 27.84 | 27.97 | 27.51 | 27.51 | 26.76 | -1.50% | 2,987,100 |
| Dec 12, 2025 | 28.05 | 28.18 | 27.83 | 27.93 | 27.17 | -0.36% | 3,084,670 |
| Dec 11, 2025 | 28.51 | 28.64 | 28.02 | 28.03 | 27.26 | -2.10% | 3,039,703 |
| Dec 10, 2025 | 28.33 | 28.75 | 28.14 | 28.63 | 27.85 | 1.02% | 2,604,725 |
| Dec 9, 2025 | 28.45 | 28.76 | 28.31 | 28.34 | 27.56 | -0.70% | 2,482,917 |
| Dec 8, 2025 | 28.77 | 28.82 | 28.51 | 28.54 | 27.76 | -0.63% | 3,104,488 |
| Dec 5, 2025 | 28.50 | 28.75 | 28.24 | 28.72 | 27.93 | 0.67% | 2,421,400 |
| Dec 4, 2025 | 28.60 | 29.03 | 28.11 | 28.53 | 27.75 | - | 3,823,039 |
| Dec 3, 2025 | 29.12 | 29.17 | 28.49 | 28.53 | 27.75 | -2.03% | 4,071,722 |
| Dec 2, 2025 | 29.39 | 29.48 | 28.85 | 29.12 | 28.32 | -0.92% | 3,536,580 |
| Dec 1, 2025 | 29.55 | 29.61 | 29.21 | 29.39 | 28.59 | -0.51% | 4,344,666 |
| Nov 28, 2025 | 29.30 | 30.07 | 29.30 | 29.54 | 28.73 | 0.92% | 6,601,666 |
| Nov 27, 2025 | 29.63 | 29.95 | 29.09 | 29.27 | 28.47 | -2.04% | 5,783,876 |
| Nov 26, 2025 | 29.45 | 31.46 | 29.41 | 29.88 | 29.06 | 1.36% | 12,235,520 |
| Nov 25, 2025 | 29.30 | 30.27 | 29.20 | 29.48 | 28.67 | 0.61% | 5,143,829 |
| Nov 24, 2025 | 28.80 | 29.50 | 28.61 | 29.30 | 28.50 | 1.91% | 5,222,900 |
| Nov 21, 2025 | 28.60 | 29.45 | 28.21 | 28.75 | 27.96 | -0.86% | 6,778,192 |
| Nov 20, 2025 | 29.91 | 29.99 | 29.00 | 29.00 | 28.21 | -3.14% | 5,091,042 |
| Nov 19, 2025 | 30.48 | 30.55 | 29.81 | 29.94 | 29.12 | -1.77% | 3,276,300 |
| Nov 18, 2025 | 30.03 | 30.88 | 30.03 | 30.48 | 29.65 | 0.99% | 4,817,400 |
| Nov 17, 2025 | 30.43 | 30.48 | 29.96 | 30.18 | 29.35 | -1.02% | 3,916,006 |
| Nov 14, 2025 | 29.92 | 31.15 | 29.92 | 30.49 | 29.66 | 1.26% | 6,886,308 |
| Nov 13, 2025 | 30.15 | 30.15 | 29.78 | 30.11 | 29.29 | -0.13% | 3,359,914 |
| Nov 12, 2025 | 29.82 | 30.19 | 29.78 | 30.15 | 29.33 | 0.80% | 4,597,114 |
| Nov 11, 2025 | 29.94 | 30.04 | 29.65 | 29.91 | 29.09 | -0.37% | 2,501,214 |
| Nov 10, 2025 | 29.53 | 30.05 | 29.52 | 30.02 | 29.20 | 1.83% | 3,697,186 |
| Nov 7, 2025 | 29.45 | 29.73 | 29.30 | 29.48 | 28.67 | -0.20% | 3,451,386 |
| Nov 6, 2025 | 29.88 | 29.92 | 29.48 | 29.54 | 28.73 | -1.27% | 4,297,022 |
| Nov 5, 2025 | 29.92 | 30.60 | 29.88 | 29.92 | 29.10 | -0.89% | 4,657,999 |
| Nov 4, 2025 | 30.45 | 30.47 | 29.85 | 30.19 | 29.36 | -0.82% | 5,498,548 |
| Nov 3, 2025 | 30.01 | 30.54 | 30.01 | 30.44 | 29.61 | 1.81% | 6,125,292 |
| Oct 31, 2025 | 29.26 | 29.99 | 29.18 | 29.90 | 29.08 | 1.94% | 5,666,927 |
| Oct 30, 2025 | 29.28 | 30.00 | 28.93 | 29.33 | 28.53 | 1.07% | 7,504,959 |
| Oct 29, 2025 | 29.06 | 29.08 | 28.79 | 29.02 | 28.23 | -0.03% | 3,134,511 |
| Oct 28, 2025 | 28.67 | 29.16 | 28.50 | 29.03 | 28.24 | 1.15% | 4,201,212 |
| Oct 27, 2025 | 28.39 | 28.80 | 28.30 | 28.70 | 27.91 | 1.59% | 3,696,484 |
| Oct 24, 2025 | 28.42 | 28.75 | 28.20 | 28.25 | 27.48 | -0.56% | 3,565,400 |
| Oct 23, 2025 | 28.27 | 28.44 | 27.99 | 28.41 | 27.63 | 0.35% | 2,532,300 |
| Oct 22, 2025 | 28.54 | 28.63 | 28.27 | 28.31 | 27.54 | -0.94% | 2,714,700 |
| Oct 21, 2025 | 28.17 | 28.63 | 28.11 | 28.58 | 27.80 | 1.49% | 3,243,200 |
| Oct 20, 2025 | 28.23 | 28.39 | 28.05 | 28.16 | 27.39 | 0.61% | 2,159,000 |
| Oct 17, 2025 | 28.52 | 28.73 | 27.97 | 27.99 | 27.22 | -1.76% | 3,785,500 |
| Oct 16, 2025 | 28.90 | 28.96 | 28.42 | 28.49 | 27.71 | -1.55% | 3,366,900 |
| Oct 15, 2025 | 28.58 | 28.95 | 28.28 | 28.94 | 28.15 | 1.79% | 3,333,517 |
| Oct 14, 2025 | 29.05 | 29.21 | 28.39 | 28.43 | 27.65 | -2.07% | 5,648,123 |
| Oct 13, 2025 | 28.76 | 29.15 | 28.70 | 29.03 | 28.24 | -1.59% | 4,827,589 |
| Oct 10, 2025 | 29.85 | 29.86 | 29.42 | 29.50 | 28.69 | -1.07% | 4,322,826 |
| Oct 9, 2025 | 29.66 | 29.92 | 29.13 | 29.82 | 29.00 | 0.54% | 5,234,488 |