Sino Medical Sciences Technology Inc. (SHA:688108)
China
· Delayed Price · Currency is CNY 21.00
+0.40 (1.94%)
Apr 29, 2026, 3:00 PM CST
SHA:688108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.38 | 21.77 | 20.97 | 21.15 | - | 2.67% | 12,040,056 |
| Apr 28, 2026 | 20.92 | 21.28 | 20.49 | 20.60 | 20.60 | -1.53% | 8,760,800 |
| Apr 27, 2026 | 21.10 | 21.18 | 20.36 | 20.92 | 20.92 | -1.27% | 11,159,060 |
| Apr 24, 2026 | 21.10 | 21.63 | 20.87 | 21.19 | 21.19 | 0.47% | 10,979,490 |
| Apr 23, 2026 | 22.00 | 22.08 | 20.95 | 21.09 | 21.09 | -4.05% | 12,686,340 |
| Apr 22, 2026 | 21.15 | 22.05 | 21.07 | 21.98 | 21.98 | 3.68% | 14,330,610 |
| Apr 21, 2026 | 21.43 | 21.45 | 20.84 | 21.20 | 21.20 | -1.30% | 9,693,750 |
| Apr 20, 2026 | 21.28 | 21.87 | 21.25 | 21.48 | 21.48 | 0.19% | 7,791,681 |
| Apr 17, 2026 | 21.90 | 22.37 | 21.43 | 21.44 | 21.44 | -1.38% | 11,872,820 |
| Apr 16, 2026 | 21.89 | 21.91 | 21.56 | 21.74 | 21.74 | -1.36% | 8,720,231 |
| Apr 15, 2026 | 22.40 | 22.50 | 21.79 | 22.04 | 22.04 | 0.50% | 12,740,300 |
| Apr 14, 2026 | 22.24 | 22.29 | 21.69 | 21.93 | 21.93 | -0.54% | 9,148,941 |
| Apr 13, 2026 | 21.87 | 22.23 | 21.63 | 22.05 | 22.05 | 0.64% | 10,113,330 |
| Apr 10, 2026 | 21.52 | 22.43 | 21.41 | 21.91 | 21.91 | 2.82% | 14,334,130 |
| Apr 9, 2026 | 21.41 | 21.80 | 21.21 | 21.31 | 21.31 | -1.57% | 8,627,556 |
| Apr 8, 2026 | 21.21 | 21.78 | 21.12 | 21.65 | 21.65 | 4.09% | 11,748,620 |
| Apr 7, 2026 | 21.08 | 21.37 | 20.50 | 20.80 | 20.80 | -1.33% | 9,763,296 |
| Apr 3, 2026 | 21.80 | 22.00 | 21.03 | 21.08 | 21.08 | -5.39% | 14,142,140 |
| Apr 2, 2026 | 21.57 | 22.85 | 21.45 | 22.28 | 22.28 | 1.97% | 22,896,576 |
| Apr 1, 2026 | 20.28 | 21.93 | 20.20 | 21.85 | 21.85 | 7.42% | 22,788,032 |
| Mar 31, 2026 | 19.85 | 21.19 | 19.85 | 20.34 | 20.34 | 2.42% | 15,448,777 |
| Mar 30, 2026 | 20.04 | 20.24 | 19.69 | 19.86 | 19.86 | -2.17% | 7,023,998 |
| Mar 27, 2026 | 19.40 | 20.49 | 19.26 | 20.30 | 20.30 | 2.89% | 8,648,017 |
| Mar 26, 2026 | 20.13 | 20.35 | 19.60 | 19.73 | 19.73 | -2.52% | 7,724,648 |
| Mar 25, 2026 | 20.23 | 20.63 | 20.14 | 20.24 | 20.24 | 0.50% | 7,201,422 |
| Mar 24, 2026 | 19.54 | 20.16 | 19.45 | 20.14 | 20.14 | 5.33% | 10,071,740 |
| Mar 23, 2026 | 20.00 | 20.19 | 19.01 | 19.12 | 19.12 | -5.91% | 10,307,766 |
| Mar 20, 2026 | 21.12 | 21.30 | 20.31 | 20.32 | 20.32 | -3.47% | 6,831,897 |
| Mar 19, 2026 | 21.40 | 21.58 | 20.98 | 21.05 | 21.05 | -2.82% | 6,175,660 |
| Mar 18, 2026 | 21.47 | 21.68 | 21.25 | 21.66 | 21.66 | 0.60% | 6,211,534 |
| Mar 17, 2026 | 21.72 | 22.30 | 21.48 | 21.53 | 21.53 | -0.69% | 9,708,653 |
| Mar 16, 2026 | 21.37 | 21.69 | 21.27 | 21.68 | 21.68 | 1.40% | 6,805,188 |
| Mar 13, 2026 | 21.90 | 21.90 | 21.19 | 21.38 | 21.38 | -1.84% | 8,845,484 |
| Mar 12, 2026 | 21.60 | 22.00 | 21.51 | 21.78 | 21.78 | 0.37% | 6,952,381 |
| Mar 11, 2026 | 22.00 | 22.22 | 21.65 | 21.70 | 21.70 | -0.60% | 7,179,939 |
| Mar 10, 2026 | 21.50 | 22.15 | 21.46 | 21.83 | 21.83 | 1.87% | 7,486,264 |
| Mar 9, 2026 | 21.30 | 21.65 | 21.02 | 21.43 | 21.43 | -1.52% | 7,766,787 |
| Mar 6, 2026 | 20.57 | 22.33 | 20.49 | 21.76 | 21.76 | 5.79% | 15,424,254 |
| Mar 5, 2026 | 20.68 | 21.00 | 20.46 | 20.57 | 20.57 | 0.78% | 6,747,702 |
| Mar 4, 2026 | 20.30 | 20.76 | 20.01 | 20.41 | 20.41 | -0.20% | 7,708,035 |
| Mar 3, 2026 | 21.43 | 21.73 | 20.43 | 20.45 | 20.45 | -5.32% | 12,639,270 |
| Mar 2, 2026 | 21.99 | 21.99 | 21.27 | 21.60 | 21.60 | -3.23% | 13,007,640 |
| Feb 27, 2026 | 22.66 | 22.80 | 22.25 | 22.32 | 22.32 | -2.45% | 11,992,000 |
| Feb 26, 2026 | 23.78 | 23.93 | 22.77 | 22.88 | 22.88 | 1.02% | 13,098,854 |
| Feb 25, 2026 | 22.55 | 23.04 | 22.52 | 22.65 | 22.65 | 1.98% | 8,874,765 |
| Feb 24, 2026 | 22.50 | 22.60 | 22.06 | 22.21 | 22.21 | -0.27% | 8,011,422 |
| Feb 13, 2026 | 22.41 | 22.73 | 22.22 | 22.27 | 22.27 | 0.27% | 7,222,817 |
| Feb 12, 2026 | 22.42 | 22.58 | 22.19 | 22.21 | 22.21 | -0.94% | 8,179,316 |
| Feb 11, 2026 | 22.31 | 23.15 | 22.31 | 22.42 | 22.42 | -0.22% | 8,224,962 |
| Feb 10, 2026 | 22.79 | 22.88 | 22.40 | 22.47 | 22.47 | -1.53% | 7,697,430 |
| Feb 9, 2026 | 22.59 | 23.11 | 22.57 | 22.82 | 22.82 | 1.38% | 7,776,833 |
| Feb 6, 2026 | 22.40 | 23.25 | 22.35 | 22.51 | 22.51 | -0.31% | 10,359,880 |
| Feb 5, 2026 | 23.10 | 23.68 | 22.51 | 22.58 | 22.58 | -0.53% | 12,961,480 |
| Feb 4, 2026 | 23.68 | 23.72 | 22.30 | 22.70 | 22.70 | -3.77% | 17,061,240 |
| Feb 3, 2026 | 24.20 | 24.60 | 23.22 | 23.59 | 23.59 | -2.28% | 16,104,040 |
| Feb 2, 2026 | 24.75 | 25.66 | 23.56 | 24.14 | 24.14 | -0.78% | 21,630,110 |
| Jan 30, 2026 | 24.19 | 24.75 | 23.05 | 24.33 | 24.33 | 0.95% | 15,588,507 |
| Jan 29, 2026 | 24.20 | 24.70 | 23.81 | 24.10 | 24.10 | -2.11% | 14,389,514 |
| Jan 28, 2026 | 25.19 | 25.20 | 24.25 | 24.62 | 24.62 | -2.61% | 15,327,980 |
| Jan 27, 2026 | 25.89 | 26.07 | 24.55 | 25.28 | 25.28 | -1.02% | 21,324,260 |
| Jan 26, 2026 | 24.00 | 26.26 | 24.00 | 25.54 | 25.54 | 6.91% | 36,716,720 |
| Jan 23, 2026 | 24.05 | 24.25 | 23.75 | 23.89 | 23.89 | -0.62% | 15,446,337 |
| Jan 22, 2026 | 24.05 | 24.29 | 23.63 | 24.04 | 24.04 | 0.17% | 14,594,473 |
| Jan 21, 2026 | 22.94 | 24.80 | 22.76 | 24.00 | 24.00 | 4.94% | 27,753,230 |
| Jan 20, 2026 | 22.70 | 23.21 | 22.30 | 22.87 | 22.87 | 0.70% | 17,579,790 |
| Jan 19, 2026 | 24.00 | 24.00 | 22.70 | 22.71 | 22.71 | -4.46% | 21,456,320 |
| Jan 16, 2026 | 23.52 | 24.05 | 23.21 | 23.77 | 23.77 | 1.24% | 19,521,616 |
| Jan 15, 2026 | 23.81 | 24.10 | 22.95 | 23.48 | 23.48 | -2.98% | 25,361,030 |
| Jan 14, 2026 | 23.38 | 25.03 | 23.17 | 24.20 | 24.20 | 2.59% | 42,589,740 |
| Jan 13, 2026 | 23.74 | 24.60 | 23.10 | 23.59 | 23.59 | -0.42% | 40,989,860 |
| Jan 12, 2026 | 22.78 | 24.28 | 22.50 | 23.69 | 23.69 | 4.45% | 40,529,060 |
| Jan 9, 2026 | 22.22 | 22.85 | 22.10 | 22.68 | 22.68 | 0.27% | 29,816,740 |
| Jan 8, 2026 | 21.89 | 23.22 | 21.89 | 22.62 | 22.62 | 3.33% | 41,677,840 |
| Jan 7, 2026 | 22.80 | 22.95 | 21.80 | 21.89 | 21.89 | -3.14% | 36,038,410 |
| Jan 6, 2026 | 24.00 | 25.25 | 22.38 | 22.60 | 22.60 | -2.12% | 66,428,873 |
| Jan 5, 2026 | 19.75 | 23.09 | 19.75 | 23.09 | 23.09 | 20.01% | 61,919,150 |
| Dec 31, 2025 | 19.25 | 19.40 | 18.71 | 19.24 | 19.24 | -0.21% | 17,557,780 |
| Dec 30, 2025 | 20.11 | 20.19 | 19.25 | 19.28 | 19.28 | -5.02% | 22,709,370 |
| Dec 29, 2025 | 20.74 | 21.25 | 20.17 | 20.30 | 20.30 | -2.82% | 32,740,590 |
| Dec 26, 2025 | 20.01 | 21.27 | 19.52 | 20.89 | 20.89 | 2.25% | 57,203,360 |
| Dec 25, 2025 | 17.78 | 21.34 | 17.70 | 20.43 | 20.43 | 14.90% | 60,975,400 |
| Dec 24, 2025 | 17.75 | 17.99 | 17.65 | 17.78 | 17.78 | 0.06% | 8,117,537 |
| Dec 23, 2025 | 18.08 | 18.08 | 17.69 | 17.77 | 17.77 | -1.33% | 6,697,898 |
| Dec 22, 2025 | 18.30 | 18.35 | 17.92 | 18.01 | 18.01 | -0.61% | 8,019,794 |
| Dec 19, 2025 | 17.52 | 18.40 | 17.49 | 18.12 | 18.12 | 3.54% | 13,932,410 |
| Dec 18, 2025 | 17.56 | 18.02 | 17.49 | 17.50 | 17.50 | -0.51% | 7,831,844 |
| Dec 17, 2025 | 17.50 | 17.64 | 17.12 | 17.59 | 17.59 | 1.68% | 7,970,248 |
| Dec 16, 2025 | 17.45 | 17.59 | 17.21 | 17.30 | 17.30 | -1.20% | 8,910,254 |
| Dec 15, 2025 | 17.70 | 17.94 | 17.48 | 17.51 | 17.51 | -2.12% | 8,441,372 |
| Dec 12, 2025 | 17.80 | 18.05 | 17.68 | 17.89 | 17.89 | -0.06% | 8,339,392 |
| Dec 11, 2025 | 18.20 | 18.23 | 17.90 | 17.90 | 17.90 | -1.59% | 6,880,004 |
| Dec 10, 2025 | 18.12 | 18.28 | 17.91 | 18.19 | 18.19 | 0.33% | 5,697,788 |
| Dec 9, 2025 | 18.41 | 18.57 | 18.08 | 18.13 | 18.13 | -1.57% | 6,687,312 |
| Dec 8, 2025 | 18.03 | 18.58 | 18.03 | 18.42 | 18.42 | 2.11% | 9,249,924 |
| Dec 5, 2025 | 17.70 | 18.16 | 17.46 | 18.04 | 18.04 | 1.12% | 9,166,905 |
| Dec 4, 2025 | 17.74 | 17.99 | 17.61 | 17.84 | 17.84 | -0.06% | 7,913,665 |
| Dec 3, 2025 | 18.55 | 18.55 | 17.65 | 17.85 | 17.85 | -3.15% | 13,211,810 |
| Dec 2, 2025 | 19.02 | 19.02 | 18.37 | 18.43 | 18.43 | -2.02% | 8,286,659 |
| Dec 1, 2025 | 19.03 | 19.14 | 18.74 | 18.81 | 18.81 | -0.79% | 7,673,326 |
| Nov 28, 2025 | 18.70 | 18.98 | 18.61 | 18.96 | 18.96 | 1.39% | 7,472,079 |