Skip to main content
SWS Hemodialysis Care Co., Ltd. (SHA:688410)
China flag China · Delayed Price · Currency is CNY
15.42
-0.16 (-1.03%)
Mar 6, 2026, 4:00 PM EST

SWS Hemodialysis Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3115.4414.6815.2315.23-1.23%7,069,478
Mar 6, 202615.2715.8215.2715.4215.42-1.03%6,619,070
Mar 5, 202616.0516.0815.5315.5815.58-0.76%3,302,132
Mar 4, 202615.7315.9415.5215.7015.70-1.07%4,883,880
Mar 3, 202616.6216.6715.8015.8715.87-4.05%5,752,167
Mar 2, 202616.8017.2716.4716.5416.54-2.53%5,983,127
Feb 27, 202616.9017.0716.7816.9716.970.06%3,027,669
Feb 26, 202617.1217.1616.7616.9616.96-0.59%3,578,401
Feb 25, 202617.5917.5917.0317.0617.06-2.57%5,097,959
Feb 24, 202617.1617.6217.0017.5117.511.45%4,844,620
Feb 13, 202617.4917.6817.2417.2617.26-1.48%4,407,805
Feb 12, 202617.4517.6817.3017.5217.520.81%4,613,580
Feb 11, 202617.2917.5217.2017.3817.380.58%3,602,741
Feb 10, 202617.4017.4017.0817.2817.28-0.17%3,271,262
Feb 9, 202617.1717.3516.8517.3117.311.41%4,519,661
Feb 6, 202616.9017.4816.7717.0717.07-0.35%5,031,243
Feb 5, 202617.0817.4717.0017.1317.130.18%5,271,739
Feb 4, 202617.4417.8317.0217.1017.10-1.72%6,218,471
Feb 3, 202616.8817.4716.7117.4017.403.82%8,475,090
Feb 2, 202616.5617.4916.2216.7616.760.36%12,307,167
Jan 30, 202616.2616.7616.2616.7016.701.71%5,966,601
Jan 29, 202616.7716.9016.3616.4216.42-2.03%4,769,649
Jan 28, 202617.0017.1116.6916.7616.76-2.56%3,577,662
Jan 27, 202616.9117.2016.5817.2017.201.18%4,708,000
Jan 26, 202617.1317.2916.9117.0017.00-0.64%6,266,237
Jan 23, 202616.9417.1716.8417.1117.111.54%3,367,441
Jan 22, 202616.9917.0516.6516.8516.850.12%4,567,017
Jan 21, 202616.1917.2416.1916.8316.833.00%6,717,337
Jan 20, 202616.3116.6216.1316.3416.340.25%3,243,023
Jan 19, 202616.2516.4716.0916.3016.301.88%5,277,139
Jan 16, 202616.1216.2715.8316.0016.00-1.96%4,148,657
Jan 15, 202616.4116.4316.1016.3216.320.06%3,580,772
Jan 14, 202616.2016.6615.9716.3116.310.49%5,907,109
Jan 13, 202616.2016.6916.0516.2316.230.19%6,023,328
Jan 12, 202616.0516.3515.9316.2016.201.00%5,004,166
Jan 9, 202615.8116.0815.7016.0416.041.39%4,286,157
Jan 8, 202615.6615.9715.5215.8215.820.89%4,129,204
Jan 7, 202615.5515.6815.3315.6815.68-0.57%5,777,270
Jan 6, 202616.0416.1615.5515.7715.77-1.00%6,896,276
Jan 5, 202614.9616.1114.9115.9315.936.41%8,285,585
Dec 31, 202515.0715.1814.8614.9714.97-0.80%2,805,227
Dec 30, 202514.9615.4014.8415.0915.090.94%4,958,273
Dec 29, 202514.8715.3914.7714.9514.951.56%5,803,600
Dec 26, 202514.8614.9414.6614.7214.72-1.21%2,856,992
Dec 25, 202514.6714.9514.5514.9014.901.78%4,820,624
Dec 24, 202514.8914.8914.6214.6414.64-1.28%2,945,248
Dec 23, 202515.0015.0214.8014.8314.83-1.20%2,973,527
Dec 22, 202514.9615.1314.8415.0115.010.81%2,273,016
Dec 19, 202514.8815.0214.7314.8914.890.07%1,953,945
Dec 18, 202514.5514.9814.5314.8814.880.88%2,213,311
Dec 17, 202514.6814.7814.4214.7514.750.96%2,765,784
Dec 16, 202514.8014.9814.6114.6114.61-2.08%2,462,677
Dec 15, 202514.7415.2214.6814.9214.920.27%4,714,471
Dec 12, 202514.6114.8814.4614.8814.881.36%3,756,428
Dec 11, 202514.7914.8614.6614.6814.68-0.81%1,792,412
Dec 10, 202514.7014.9314.5514.8014.800.89%2,468,334
Dec 9, 202515.0115.1614.6414.6714.67-2.20%2,992,876
Dec 8, 202515.0715.2614.9615.0015.00-0.33%2,460,335
Dec 5, 202514.8015.1314.6515.0515.052.03%4,049,364
Dec 4, 202514.8214.8814.5414.7514.750.20%2,882,361
Dec 3, 202514.8514.9714.6814.7214.72-1.01%2,193,600
Dec 2, 202515.1815.1814.8114.8714.87-1.46%2,828,777
Dec 1, 202515.3315.4215.0015.0915.09-1.44%4,533,494
Nov 28, 202515.4015.4615.2015.3115.31-0.71%3,239,508
Nov 27, 202515.4015.6115.2615.4215.420.59%2,752,649
Nov 26, 202515.2215.7015.2215.3315.330.86%5,011,321
Nov 25, 202515.4515.6015.1615.2015.20-0.65%3,371,412
Nov 24, 202515.2215.4815.1215.3015.300.59%3,416,776
Nov 21, 202515.6715.9715.0915.2115.21-3.80%5,245,155
Nov 20, 202516.0916.2715.6415.8115.81-1.92%3,907,717
Nov 19, 202516.5316.7915.8516.1216.12-2.60%6,023,213
Nov 18, 202516.2516.7016.0816.5516.551.85%6,920,519
Nov 17, 202516.8816.9516.0716.2516.25-4.13%7,033,349
Nov 14, 202516.3817.2016.2216.9516.953.48%8,302,709
Nov 13, 202516.6816.7716.3016.3816.38-1.56%6,787,255
Nov 12, 202516.5016.8916.3116.6416.640.85%4,120,625
Nov 11, 202516.4416.7616.4416.5016.50-0.24%3,575,320
Nov 10, 202516.6116.8516.3616.5416.54-1.19%5,104,056
Nov 7, 202517.0317.4516.7116.7416.74-2.16%5,590,817
Nov 6, 202517.1517.4616.9317.1117.11-0.58%5,583,018
Nov 5, 202516.6917.4416.6917.2117.211.77%8,508,145
Nov 4, 202517.0217.1016.7216.9116.91-0.29%7,057,814
Nov 3, 202516.9517.1816.4116.9616.962.85%12,581,510
Oct 31, 202516.3416.7516.1016.4916.490.18%8,216,286
Oct 30, 202516.5016.8516.0216.4616.46-0.84%14,305,550
Oct 29, 202516.6017.4916.0016.6016.6011.78%28,176,400
Oct 28, 202515.0415.1914.7314.8514.85-1.13%3,854,117
Oct 27, 202514.9015.2514.9015.0215.021.90%4,423,681
Oct 24, 202514.6914.8914.4414.7414.741.45%2,798,385
Oct 23, 202514.4514.5514.3114.5314.530.07%2,196,317
Oct 22, 202514.7815.0314.4514.5214.52-1.43%3,085,267
Oct 21, 202514.3714.7814.3214.7314.732.51%3,143,914
Oct 20, 202514.4014.6414.0714.3714.370.77%4,372,446
Oct 17, 202515.1515.1514.2614.2614.26-5.00%4,818,872
Oct 16, 202515.0015.4914.9615.0115.010.07%4,341,332
Oct 15, 202515.2915.4214.9015.0015.00-1.12%3,601,444
Oct 14, 202515.4115.6615.1115.1715.17-1.43%4,069,399
Oct 13, 202515.3015.6414.9015.3915.39-1.22%5,068,516
Oct 10, 202515.0516.0114.9515.5815.583.66%8,572,627
Oct 9, 202514.9315.1314.6515.0315.031.76%4,277,966