Skip to main content
SWS Hemodialysis Care Co., Ltd. (SHA:688410)
China flag China · Delayed Price · Currency is CNY
16.31
+0.20 (1.24%)
At close: Apr 29, 2026

SWS Hemodialysis Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0116.4116.0016.3116.311.24%5,860,494
Apr 28, 202615.8816.2215.7916.1116.111.07%4,353,863
Apr 27, 202615.5515.9815.5215.9415.941.53%3,356,862
Apr 24, 202615.8515.9815.6215.7015.70-1.81%3,205,971
Apr 23, 202616.0116.1115.6615.9915.99-0.44%3,680,407
Apr 22, 202615.7716.0815.6816.0616.061.45%2,862,377
Apr 21, 202616.0116.0115.6215.8315.83-0.38%2,851,036
Apr 20, 202615.8215.9615.6115.8915.890.89%2,729,746
Apr 17, 202615.7815.9915.6615.7515.75-0.94%2,659,259
Apr 16, 202616.0016.0015.6615.9015.90-0.13%3,730,264
Apr 15, 202616.1116.2215.6015.9215.92-1.06%3,991,682
Apr 14, 202616.2816.3115.9216.0916.09-0.31%2,550,383
Apr 13, 202616.3416.3515.9816.1416.14-1.16%3,726,452
Apr 10, 202616.2216.4916.2216.3316.330.62%3,541,633
Apr 9, 202616.2116.4716.1416.2316.23-0.31%3,026,684
Apr 8, 202616.1616.3415.9116.2816.282.65%5,198,581
Apr 7, 202615.6216.2315.5315.8615.861.21%3,482,515
Apr 3, 202616.0216.2315.6115.6715.67-2.49%3,887,316
Apr 2, 202615.8916.3315.7016.0716.070.75%5,284,983
Apr 1, 202615.3116.0515.3115.9515.956.12%7,128,654
Mar 31, 202615.2315.5015.0015.0315.03-0.46%3,515,026
Mar 30, 202615.5015.6614.9015.1015.10-4.01%7,917,836
Mar 27, 202614.5115.8014.5115.7315.736.36%5,397,853
Mar 26, 202615.0215.0914.6914.7914.79-1.00%2,303,419
Mar 25, 202614.5015.0914.4214.9414.943.32%3,564,667
Mar 24, 202613.9614.4913.6614.4614.466.48%6,029,883
Mar 23, 202614.6414.6813.4413.5813.58-8.68%6,891,291
Mar 20, 202615.4515.5714.8514.8714.87-3.13%3,014,840
Mar 19, 202615.3815.6715.3015.3515.35-1.60%2,388,549
Mar 18, 202615.2815.6515.1415.6015.602.63%2,586,658
Mar 17, 202615.8515.8815.2015.2015.20-3.25%3,569,878
Mar 16, 202616.0716.0715.4315.7115.71-1.44%4,675,866
Mar 13, 202615.8016.4515.7015.9415.94-0.31%7,932,316
Mar 12, 202615.5716.3315.4715.9915.992.83%7,477,786
Mar 11, 202615.5715.7015.4315.5515.55-0.13%3,571,538
Mar 10, 202615.4015.5915.2915.5715.572.23%3,764,059
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