Skip to main content
Tinavi Medical Technologies Co.,Ltd. (SHA:688277)
China flag China · Delayed Price · Currency is CNY
19.09
-0.77 (-3.88%)
Apr 29, 2026, 3:00 PM CST

SHA:688277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6519.8017.6519.31--2.77%8,112,775
Apr 28, 202620.0220.5419.7619.8619.86-0.95%5,846,674
Apr 27, 202620.0020.2519.7420.0520.05-5,579,484
Apr 24, 202620.2520.4219.8520.0520.05-0.74%5,387,746
Apr 23, 202620.5520.7519.9820.2020.20-1.70%5,624,486
Apr 22, 202620.5920.8020.2920.5520.55-0.05%5,924,293
Apr 21, 202621.6621.6620.2220.5620.56-3.70%9,917,694
Apr 20, 202621.5121.7521.3221.3521.35-0.74%6,193,909
Apr 17, 202622.0222.1021.3021.5121.51-2.67%8,351,429
Apr 16, 202621.6522.2021.5922.1022.102.31%7,544,997
Apr 15, 202621.9022.3421.5221.6021.60-1.41%8,211,022
Apr 14, 202621.2322.3520.9721.9121.912.67%12,397,770
Apr 13, 202623.8823.8821.1821.3421.34-10.49%24,899,850
Apr 10, 202624.2224.7523.7523.8423.84-1.97%9,019,942
Apr 9, 202624.7924.9924.2624.3224.32-2.56%7,391,190
Apr 8, 202624.7025.1824.0724.9624.967.45%14,834,710
Apr 7, 202622.9623.4022.5623.2323.232.11%5,771,711
Apr 3, 202622.8423.3022.6222.7522.75-0.31%4,015,290
Apr 2, 202623.4823.5022.7222.8222.82-2.65%6,911,319
Apr 1, 202623.3023.9223.1023.4423.442.67%9,583,372
Mar 31, 202622.5123.3022.2022.8322.832.06%10,469,270
Mar 30, 202622.1622.5321.5022.3722.37-0.45%7,567,431
Mar 27, 202621.8422.9021.6422.4722.472.74%8,217,407
Mar 26, 202622.7022.7221.8021.8721.87-3.57%6,010,019
Mar 25, 202622.5923.1622.4622.6822.681.30%6,320,512
Mar 24, 202622.6522.7921.3022.3922.392.71%7,686,496
Mar 23, 202622.9123.6421.7621.8021.80-4.39%14,552,140
Mar 20, 202623.8723.9522.8022.8022.80-4.52%8,330,999
Mar 19, 202623.5024.4823.1323.8823.880.84%9,702,821
Mar 18, 202623.0323.8622.9523.6823.682.96%5,992,099
Mar 17, 202624.0624.3523.0023.0023.00-4.17%6,863,679
Mar 16, 202623.7024.0823.2124.0024.000.04%6,167,280
Mar 13, 202624.0024.5623.5823.9923.99-2.52%7,345,103
Mar 12, 202624.8025.7024.2024.6124.61-1.28%8,732,314
Mar 11, 202624.2825.8024.0524.9324.932.68%11,983,580
Mar 10, 202624.1424.5823.9624.2824.282.45%7,369,602
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