Skip to main content
Tinavi Medical Technologies Co.,Ltd. (SHA:688277)
China flag China · Delayed Price · Currency is CNY
23.70
-0.11 (-0.46%)
At close: Mar 9, 2026

SHA:688277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.9722.7823.7023.70-0.46%8,141,102
Mar 6, 202624.0524.4823.8023.8123.81-1.57%7,278,855
Mar 5, 202624.4825.0724.0024.1924.191.47%8,904,783
Mar 4, 202624.0024.7423.5423.8423.84-2.13%11,056,110
Mar 3, 202627.4427.5024.3624.3624.36-11.45%21,739,710
Mar 2, 202627.8028.1226.6827.5127.51-1.57%17,724,560
Feb 27, 202624.6129.0524.0127.9527.9513.34%31,260,530
Feb 26, 202625.5825.8024.6024.6624.66-3.37%11,066,850
Feb 25, 202625.1826.3725.1825.5225.52-0.08%9,221,791
Feb 24, 202625.4526.0024.6425.5425.541.92%10,686,852
Feb 13, 202625.1025.6224.7725.0625.06-0.36%8,134,888
Feb 12, 202624.5026.2124.4925.1525.151.25%13,883,514
Feb 11, 202625.6926.2024.7124.8424.84-2.36%10,780,326
Feb 10, 202626.4326.4925.1125.4425.44-2.94%14,063,820
Feb 9, 202626.8027.8025.9826.2126.21-3.11%18,730,270
Feb 6, 202624.1027.6023.4527.0527.059.83%27,755,950
Feb 5, 202623.9625.2823.7024.6324.632.67%21,546,080
Feb 4, 202624.4724.6823.5923.9923.99-0.79%10,976,303
Feb 3, 202622.8924.4722.8924.1824.186.10%15,930,306
Feb 2, 202622.7423.4022.4522.7922.79-0.91%11,524,890
Jan 30, 202623.5523.9322.5223.0023.00-4.41%14,485,047
Jan 29, 202622.6025.4622.6024.0624.063.57%23,534,950
Jan 28, 202624.0224.5023.1623.2323.23-4.48%14,698,480
Jan 27, 202623.6524.5722.6824.3224.322.49%21,604,200
Jan 26, 202623.5224.7023.4123.7323.73-1.08%20,022,902
Jan 23, 202623.9124.7223.3723.9923.992.30%18,830,210
Jan 22, 202623.6824.5823.3723.4523.45-1.80%23,115,037
Jan 21, 202622.7924.9822.7023.8823.8812.38%37,646,550
Jan 20, 202622.2022.8420.9821.2521.25-5.05%22,653,720
Jan 19, 202622.1023.4521.9922.3822.38-2.40%20,584,870
Jan 16, 202622.9024.2022.4222.9322.930.13%26,103,200
Jan 15, 202623.3023.5022.0222.9022.90-8.22%34,784,030
Jan 14, 202621.8126.2621.5024.9524.9513.25%60,591,870
Jan 13, 202619.2822.6718.6822.0322.0316.62%52,262,917
Jan 12, 202618.8019.4018.3318.8918.895.18%21,074,980
Jan 9, 202617.7318.1017.4817.9617.961.13%12,815,299
Jan 8, 202616.7518.0016.7517.7617.766.03%19,225,460
Jan 7, 202616.2116.9516.2116.7516.75-0.48%11,367,260
Jan 6, 202617.2817.8816.7016.8316.830.12%16,603,170
Jan 5, 202615.1817.1615.1816.8116.8110.66%17,448,592
Dec 31, 202515.2815.5715.1615.1915.19-0.72%4,896,051
Dec 30, 202514.8715.6614.6515.3015.302.62%8,997,571
Dec 29, 202514.7415.1314.7014.9114.910.61%5,894,464
Dec 26, 202515.0915.2514.7914.8214.82-1.79%3,968,743
Dec 25, 202514.6315.1614.5015.0915.093.43%5,139,990
Dec 24, 202514.6414.6414.4114.5914.590.21%3,157,186
Dec 23, 202514.8714.8714.5214.5614.56-1.22%2,764,805
Dec 22, 202514.7614.9714.6014.7414.74-3,178,237
Dec 19, 202514.5015.1014.5014.7414.742.08%4,881,662
Dec 18, 202514.3614.6714.3114.4414.441.12%3,904,931
Dec 17, 202514.2214.4014.1414.2814.28-0.21%3,718,888
Dec 16, 202514.5514.6614.2714.3114.31-1.65%3,415,764
Dec 15, 202514.7114.7114.4014.5514.55-1.22%3,057,831
Dec 12, 202514.7614.8414.5114.7314.73-0.14%5,748,985
Dec 11, 202514.9915.0514.7514.7514.75-1.67%2,924,557
Dec 10, 202514.9115.2514.8015.0015.00-0.73%3,647,815
Dec 9, 202515.2015.4615.1015.1115.11-1.44%3,614,151
Dec 8, 202515.7815.9815.2415.3315.330.33%5,356,964
Dec 5, 202515.2515.3515.0715.2815.280.73%3,224,643
Dec 4, 202515.2015.4515.1115.1715.17-0.13%4,258,959
Dec 3, 202515.1615.3114.8815.1915.190.20%3,870,142
Dec 2, 202515.7815.9715.0715.1615.16-3.44%5,254,948
Dec 1, 202515.6615.8615.6615.7015.70-0.13%2,721,694
Nov 28, 202515.7715.7715.5315.7215.720.13%2,813,246
Nov 27, 202515.8515.9815.6415.7015.70-0.44%1,903,116
Nov 26, 202515.8816.1115.7615.7715.77-0.76%2,207,877
Nov 25, 202515.7016.4515.6015.8915.891.15%4,803,783
Nov 24, 202516.2016.2315.3015.7115.71-0.76%6,352,088
Nov 21, 202517.4517.4515.7815.8315.83-4.23%9,441,733
Nov 20, 202516.6916.7916.5016.5316.53-0.78%1,658,360
Nov 19, 202516.6816.8216.5416.6616.66-0.48%2,303,034
Nov 18, 202517.0117.1416.7016.7416.74-1.53%2,990,160
Nov 17, 202517.3217.3216.9417.0017.00-1.79%3,337,482
Nov 14, 202516.9017.7916.9017.3117.311.82%7,336,899
Nov 13, 202516.9817.1216.8217.0017.000.12%2,827,738
Nov 12, 202517.0017.2916.9216.9816.98-0.24%2,949,554
Nov 11, 202517.1117.2416.9117.0217.02-0.18%2,776,796
Nov 10, 202516.9917.1216.8217.0517.050.83%3,296,985
Nov 7, 202517.0317.1716.9116.9116.91-0.70%3,265,469
Nov 6, 202517.2517.3816.8717.0317.03-1.05%4,000,092
Nov 5, 202517.2017.5317.1017.2117.21-1.21%5,278,014
Nov 4, 202518.1118.2617.2017.4217.42-6.60%13,896,340
Nov 3, 202517.2918.7117.2518.6518.657.87%17,255,720
Oct 31, 202517.1517.4417.0617.2917.291.65%4,888,915
Oct 30, 202517.4517.6416.6517.0117.01-4.17%9,181,951
Oct 29, 202517.9617.9817.3717.7517.75-0.56%4,723,029
Oct 28, 202517.7718.1817.5117.8517.851.02%5,816,198
Oct 27, 202517.9918.1017.5917.6717.67-0.17%4,948,823
Oct 24, 202517.5418.1017.4717.7017.701.32%5,922,673
Oct 23, 202517.4717.5817.0717.4717.47-0.23%4,104,350
Oct 22, 202517.8517.8717.4717.5117.51-2.01%3,307,861
Oct 21, 202517.4718.1517.3317.8717.872.94%5,114,192
Oct 20, 202517.6617.9017.2817.3617.36-0.97%4,067,591
Oct 17, 202517.8518.1217.4717.5317.53-2.07%5,250,954
Oct 16, 202517.7618.4617.7017.9017.90-7,263,742
Oct 15, 202517.4018.0317.1017.9017.902.58%6,203,493
Oct 14, 202517.9118.1517.3617.4517.45-2.13%6,358,039
Oct 13, 202517.5818.4217.3317.8317.83-1.11%8,754,769
Oct 10, 202518.4018.5617.8618.0318.03-2.54%7,135,479
Oct 9, 202518.4018.9618.3518.5018.500.71%9,219,902