Chison Medical Technologies Co., Ltd. (SHA:688358)
China
· Delayed Price · Currency is CNY 32.48
+0.66 (2.07%)
Mar 10, 2026, 11:29 AM CST
SHA:688358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.17 | 32.53 | 31.17 | 32.33 | 32.33 | 3.36% | 1,549,630 |
| Mar 5, 2026 | 31.21 | 31.72 | 31.05 | 31.28 | 31.28 | 1.23% | 1,185,289 |
| Mar 4, 2026 | 31.28 | 31.94 | 30.70 | 30.90 | 30.90 | -2.83% | 1,891,659 |
| Mar 3, 2026 | 33.22 | 33.49 | 31.67 | 31.80 | 31.80 | -4.25% | 1,901,597 |
| Mar 2, 2026 | 33.53 | 34.27 | 32.86 | 33.21 | 33.21 | -3.32% | 1,837,015 |
| Feb 27, 2026 | 34.43 | 34.55 | 34.07 | 34.35 | 34.35 | -0.15% | 1,127,493 |
| Feb 26, 2026 | 34.49 | 34.96 | 34.14 | 34.40 | 34.40 | -0.49% | 1,059,336 |
| Feb 25, 2026 | 34.37 | 34.98 | 34.16 | 34.57 | 34.57 | 0.93% | 1,215,834 |
| Feb 24, 2026 | 34.75 | 35.16 | 34.02 | 34.25 | 34.25 | -1.38% | 1,623,167 |
| Feb 13, 2026 | 34.91 | 35.16 | 34.65 | 34.73 | 34.73 | -0.63% | 1,100,989 |
| Feb 12, 2026 | 35.16 | 35.18 | 34.65 | 34.95 | 34.95 | -0.82% | 1,000,132 |
| Feb 11, 2026 | 35.40 | 35.79 | 35.10 | 35.24 | 34.94 | -0.56% | 1,270,973 |
| Feb 10, 2026 | 35.57 | 35.92 | 35.43 | 35.44 | 35.14 | -0.89% | 1,300,384 |
| Feb 9, 2026 | 35.99 | 36.33 | 35.32 | 35.76 | 35.46 | 0.14% | 1,625,700 |
| Feb 6, 2026 | 35.77 | 35.92 | 35.00 | 35.71 | 35.41 | 0.31% | 942,664 |
| Feb 5, 2026 | 35.83 | 36.23 | 35.48 | 35.60 | 35.30 | -0.95% | 947,494 |
| Feb 4, 2026 | 36.29 | 36.29 | 35.49 | 35.94 | 35.63 | -0.64% | 1,118,298 |
| Feb 3, 2026 | 35.07 | 36.20 | 35.07 | 36.17 | 35.86 | 3.64% | 1,482,049 |
| Feb 2, 2026 | 36.30 | 36.67 | 34.90 | 34.90 | 34.60 | -4.70% | 1,788,916 |
| Jan 30, 2026 | 36.50 | 36.90 | 35.91 | 36.62 | 36.31 | 0.33% | 1,216,102 |
| Jan 29, 2026 | 36.13 | 37.86 | 35.40 | 36.50 | 36.19 | 1.02% | 2,523,890 |
| Jan 28, 2026 | 36.92 | 37.18 | 35.70 | 36.13 | 35.82 | -2.82% | 1,678,698 |
| Jan 27, 2026 | 37.55 | 37.55 | 36.06 | 37.18 | 36.86 | -0.27% | 1,699,793 |
| Jan 26, 2026 | 38.24 | 38.80 | 36.71 | 37.28 | 36.96 | -3.37% | 2,365,256 |
| Jan 23, 2026 | 38.06 | 39.15 | 37.82 | 38.58 | 38.25 | 1.47% | 2,189,887 |
| Jan 22, 2026 | 39.07 | 39.17 | 37.83 | 38.02 | 37.70 | -1.60% | 2,121,296 |
| Jan 21, 2026 | 36.61 | 39.80 | 36.25 | 38.64 | 38.31 | 5.54% | 3,673,874 |
| Jan 20, 2026 | 36.83 | 37.71 | 36.20 | 36.61 | 36.30 | -1.59% | 1,610,776 |
| Jan 19, 2026 | 37.80 | 38.16 | 36.92 | 37.20 | 36.88 | -2.21% | 2,216,652 |
| Jan 16, 2026 | 39.00 | 40.47 | 37.80 | 38.04 | 37.72 | -3.08% | 3,185,129 |
| Jan 15, 2026 | 41.27 | 41.32 | 38.40 | 39.25 | 38.92 | -6.46% | 4,537,587 |
| Jan 14, 2026 | 39.39 | 44.78 | 39.39 | 41.96 | 41.60 | 6.09% | 6,987,970 |
| Jan 13, 2026 | 37.99 | 40.97 | 37.99 | 39.55 | 39.21 | 5.16% | 5,911,072 |
| Jan 12, 2026 | 35.78 | 38.30 | 35.78 | 37.61 | 37.29 | 6.09% | 5,807,109 |
| Jan 9, 2026 | 32.94 | 35.67 | 32.72 | 35.45 | 35.15 | 9.58% | 5,239,367 |
| Jan 8, 2026 | 31.81 | 32.82 | 31.81 | 32.35 | 32.07 | 1.09% | 1,547,617 |
| Jan 7, 2026 | 31.93 | 32.55 | 31.80 | 32.00 | 31.73 | -0.37% | 1,305,469 |
| Jan 6, 2026 | 32.29 | 33.00 | 31.86 | 32.12 | 31.85 | 0.12% | 2,180,393 |
| Jan 5, 2026 | 29.96 | 32.55 | 29.94 | 32.08 | 31.81 | 6.58% | 3,178,398 |
| Dec 31, 2025 | 30.00 | 30.25 | 29.74 | 30.10 | 29.84 | 0.27% | 564,137 |
| Dec 30, 2025 | 30.10 | 30.29 | 29.78 | 30.02 | 29.76 | 0.10% | 733,399 |
| Dec 29, 2025 | 30.15 | 30.15 | 29.85 | 29.99 | 29.73 | -0.37% | 446,083 |
| Dec 26, 2025 | 30.34 | 30.45 | 30.00 | 30.10 | 29.84 | -0.89% | 904,668 |
| Dec 25, 2025 | 29.91 | 30.39 | 29.77 | 30.37 | 30.11 | 1.20% | 711,359 |
| Dec 24, 2025 | 30.29 | 30.29 | 29.78 | 30.01 | 29.75 | -0.37% | 966,978 |
| Dec 23, 2025 | 30.48 | 30.50 | 29.90 | 30.12 | 29.86 | -1.21% | 592,785 |
| Dec 22, 2025 | 30.51 | 31.29 | 30.41 | 30.49 | 30.23 | -0.20% | 1,253,934 |
| Dec 19, 2025 | 30.45 | 30.74 | 30.14 | 30.55 | 30.29 | 1.03% | 629,226 |
| Dec 18, 2025 | 29.38 | 30.45 | 29.38 | 30.24 | 29.98 | 1.37% | 774,399 |
| Dec 17, 2025 | 29.29 | 29.86 | 29.10 | 29.83 | 29.58 | 1.43% | 669,083 |
| Dec 16, 2025 | 29.84 | 30.18 | 29.38 | 29.41 | 29.16 | -1.37% | 727,030 |
| Dec 15, 2025 | 29.58 | 30.18 | 29.40 | 29.82 | 29.57 | 0.81% | 751,295 |
| Dec 12, 2025 | 29.76 | 29.98 | 29.51 | 29.58 | 29.33 | -0.24% | 538,260 |
| Dec 11, 2025 | 30.17 | 30.27 | 29.64 | 29.65 | 29.40 | -1.72% | 842,322 |
| Dec 10, 2025 | 30.56 | 30.56 | 29.94 | 30.17 | 29.91 | -0.79% | 520,983 |
| Dec 9, 2025 | 30.76 | 30.85 | 30.41 | 30.41 | 30.15 | -1.17% | 739,149 |
| Dec 8, 2025 | 30.89 | 31.26 | 30.60 | 30.77 | 30.51 | 0.10% | 825,082 |
| Dec 5, 2025 | 30.40 | 30.85 | 30.13 | 30.74 | 30.48 | 1.12% | 431,897 |
| Dec 4, 2025 | 30.87 | 30.87 | 30.20 | 30.40 | 30.14 | -1.04% | 581,663 |
| Dec 3, 2025 | 31.10 | 31.10 | 30.56 | 30.72 | 30.46 | -0.81% | 493,177 |
| Dec 2, 2025 | 31.58 | 31.58 | 30.75 | 30.97 | 30.71 | -1.93% | 806,891 |
| Dec 1, 2025 | 31.70 | 31.90 | 31.35 | 31.58 | 31.31 | -0.09% | 843,678 |
| Nov 28, 2025 | 31.46 | 31.70 | 31.05 | 31.61 | 31.34 | 0.96% | 605,052 |
| Nov 27, 2025 | 31.69 | 31.77 | 31.31 | 31.31 | 31.04 | -0.73% | 897,330 |
| Nov 26, 2025 | 31.90 | 32.47 | 31.44 | 31.54 | 31.27 | -0.82% | 1,079,218 |
| Nov 25, 2025 | 31.30 | 32.08 | 31.29 | 31.80 | 31.53 | 2.12% | 933,788 |
| Nov 24, 2025 | 31.30 | 31.79 | 30.66 | 31.14 | 30.87 | 0.13% | 983,579 |
| Nov 21, 2025 | 31.97 | 32.43 | 30.86 | 31.10 | 30.84 | -2.72% | 1,487,694 |
| Nov 20, 2025 | 33.20 | 33.32 | 31.80 | 31.97 | 31.70 | -2.65% | 1,143,801 |
| Nov 19, 2025 | 33.90 | 33.90 | 32.75 | 32.84 | 32.56 | -2.73% | 826,082 |
| Nov 18, 2025 | 33.50 | 34.10 | 33.14 | 33.76 | 33.47 | 0.72% | 847,056 |
| Nov 17, 2025 | 33.74 | 34.27 | 33.01 | 33.52 | 33.23 | -0.89% | 1,009,117 |
| Nov 14, 2025 | 32.85 | 34.40 | 32.85 | 33.82 | 33.53 | 1.84% | 1,601,945 |
| Nov 13, 2025 | 33.00 | 33.38 | 32.55 | 33.21 | 32.93 | 0.76% | 1,415,192 |
| Nov 12, 2025 | 34.30 | 34.30 | 32.83 | 32.96 | 32.68 | -2.66% | 2,068,897 |
| Nov 11, 2025 | 35.23 | 35.23 | 33.83 | 33.86 | 33.57 | -3.37% | 1,635,360 |
| Nov 10, 2025 | 35.00 | 35.30 | 34.34 | 35.04 | 34.74 | 0.34% | 1,459,681 |
| Nov 7, 2025 | 35.10 | 35.22 | 34.26 | 34.92 | 34.62 | -0.60% | 1,991,866 |
| Nov 6, 2025 | 34.81 | 35.88 | 34.41 | 35.13 | 34.83 | 0.09% | 1,851,071 |
| Nov 5, 2025 | 35.62 | 36.98 | 34.80 | 35.10 | 34.80 | -2.34% | 2,508,480 |
| Nov 4, 2025 | 35.95 | 36.19 | 35.35 | 35.94 | 35.63 | 0.36% | 2,304,347 |
| Nov 3, 2025 | 35.50 | 37.07 | 35.50 | 35.81 | 35.51 | 2.49% | 3,183,936 |
| Oct 31, 2025 | 34.11 | 35.15 | 33.71 | 34.94 | 34.64 | 2.92% | 2,247,531 |
| Oct 30, 2025 | 34.91 | 35.07 | 33.81 | 33.95 | 33.66 | -2.39% | 1,291,323 |
| Oct 29, 2025 | 35.32 | 35.32 | 34.39 | 34.78 | 34.48 | -1.36% | 1,612,112 |
| Oct 28, 2025 | 35.09 | 35.71 | 34.65 | 35.26 | 34.96 | 0.69% | 2,266,642 |
| Oct 27, 2025 | 35.50 | 36.20 | 34.69 | 35.02 | 34.72 | -0.71% | 2,165,624 |
| Oct 24, 2025 | 33.65 | 36.26 | 33.65 | 35.27 | 34.97 | 4.75% | 3,842,932 |
| Oct 23, 2025 | 34.38 | 34.38 | 32.91 | 33.67 | 33.38 | -1.78% | 2,182,169 |
| Oct 22, 2025 | 35.08 | 35.20 | 34.03 | 34.28 | 33.99 | -1.86% | 1,960,713 |
| Oct 21, 2025 | 32.55 | 35.23 | 32.55 | 34.93 | 34.63 | 6.62% | 4,562,564 |
| Oct 20, 2025 | 32.98 | 34.32 | 32.44 | 32.76 | 32.48 | 0.43% | 2,462,674 |
| Oct 17, 2025 | 33.51 | 33.66 | 31.89 | 32.62 | 32.34 | -2.83% | 2,030,036 |
| Oct 16, 2025 | 33.04 | 33.85 | 32.99 | 33.57 | 33.28 | 1.11% | 1,582,612 |
| Oct 15, 2025 | 32.72 | 33.57 | 32.56 | 33.20 | 32.92 | 0.79% | 991,342 |
| Oct 14, 2025 | 33.84 | 34.12 | 32.82 | 32.94 | 32.66 | -2.54% | 1,656,827 |
| Oct 13, 2025 | 32.03 | 33.84 | 32.03 | 33.80 | 33.51 | -0.12% | 1,964,251 |
| Oct 10, 2025 | 34.20 | 34.47 | 33.70 | 33.84 | 33.55 | -1.57% | 2,128,626 |
| Oct 9, 2025 | 33.00 | 34.58 | 32.36 | 34.38 | 34.09 | 4.50% | 3,407,332 |
| Sep 30, 2025 | 33.14 | 33.44 | 32.30 | 32.90 | 32.62 | -0.45% | 1,891,448 |