Skip to main content
Chemclin Diagnostics Co., Ltd. (SHA:688468)
China flag China · Delayed Price · Currency is CNY
7.63
+0.17 (2.28%)
Mar 10, 2026, 1:24 PM CST

Chemclin Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.477.507.377.48--1.06%3,244,920
Mar 6, 20267.307.577.307.567.562.44%3,704,777
Mar 5, 20267.347.477.347.387.381.51%3,152,101
Mar 4, 20267.417.497.217.277.27-2.68%4,983,043
Mar 3, 20267.667.767.437.477.47-3.24%5,844,536
Mar 2, 20267.887.887.667.727.72-2.77%5,650,307
Feb 27, 20267.857.957.837.947.941.02%3,638,904
Feb 26, 20267.887.917.817.867.86-3,973,190
Feb 25, 20267.817.937.807.867.860.51%4,552,494
Feb 24, 20267.797.847.687.827.821.30%4,147,577
Feb 13, 20267.747.847.727.727.72-0.52%3,585,306
Feb 12, 20267.887.927.727.767.76-1.77%4,466,929
Feb 11, 20267.887.987.867.907.900.25%2,998,508
Feb 10, 20267.927.977.887.887.88-0.51%3,339,375
Feb 9, 20267.927.987.897.927.920.64%4,068,966
Feb 6, 20267.857.987.827.877.870.13%3,829,405
Feb 5, 20267.898.007.867.867.86-0.63%3,397,286
Feb 4, 20267.947.957.837.917.91-0.50%4,066,677
Feb 3, 20267.847.977.847.957.951.79%3,823,995
Feb 2, 20267.918.037.787.817.81-1.64%4,117,488
Jan 30, 20267.958.017.827.947.94-0.13%5,363,858
Jan 29, 20267.998.137.907.957.95-1.49%5,557,981
Jan 28, 20268.308.328.038.078.07-2.77%5,281,148
Jan 27, 20268.298.358.018.308.30-0.72%7,569,434
Jan 26, 20268.258.458.188.368.361.83%8,526,633
Jan 23, 20268.238.268.158.218.210.37%3,823,669
Jan 22, 20268.208.258.138.188.18-3,333,358
Jan 21, 20268.128.228.108.188.180.49%3,005,993
Jan 20, 20268.208.258.098.148.14-0.97%3,748,780
Jan 19, 20268.008.298.008.228.222.24%6,036,145
Jan 16, 20268.088.157.988.048.04-0.37%4,599,000
Jan 15, 20268.128.168.008.078.07-0.62%4,554,059
Jan 14, 20268.088.278.018.128.120.37%8,303,405
Jan 13, 20268.068.288.028.098.090.37%9,703,710
Jan 12, 20267.888.087.868.068.062.68%7,803,856
Jan 9, 20267.727.867.727.857.851.68%5,023,847
Jan 8, 20267.577.787.567.727.721.98%4,460,179
Jan 7, 20267.667.677.537.577.57-1.17%4,611,957
Jan 6, 20267.687.747.617.667.66-4,336,990
Jan 5, 20267.447.727.367.667.664.36%7,177,167
Dec 31, 20257.327.377.287.347.34-2,586,574
Dec 30, 20257.387.427.317.347.34-1.08%2,851,478
Dec 29, 20257.527.527.387.427.42-0.93%2,990,932
Dec 26, 20257.557.617.467.497.49-1.19%2,566,133
Dec 25, 20257.467.607.447.587.581.74%2,925,616
Dec 24, 20257.457.497.387.457.450.27%1,828,744
Dec 23, 20257.497.527.417.437.43-0.80%1,804,137
Dec 22, 20257.487.547.437.497.490.13%2,324,734
Dec 19, 20257.457.527.407.487.480.67%3,015,607
Dec 18, 20257.297.477.287.437.431.50%2,787,247
Dec 17, 20257.297.337.187.327.320.83%2,096,597
Dec 16, 20257.357.377.257.267.26-1.49%2,582,887
Dec 15, 20257.357.437.317.377.370.41%2,304,898
Dec 12, 20257.437.487.347.347.34-0.94%3,005,010
Dec 11, 20257.557.647.417.417.41-2.37%3,601,149
Dec 10, 20257.687.717.527.597.59-1.17%4,472,079
Dec 9, 20257.787.867.687.687.68-1.54%2,832,893
Dec 8, 20257.807.847.757.807.800.39%2,231,328
Dec 5, 20257.707.797.627.777.771.17%2,841,711
Dec 4, 20257.807.817.647.687.68-1.41%3,285,918
Dec 3, 20257.897.917.747.797.79-1.14%3,179,596
Dec 2, 20257.907.997.787.887.88-4,038,273
Dec 1, 20257.938.007.877.887.88-0.38%2,761,478
Nov 28, 20257.907.937.827.917.910.25%2,113,916
Nov 27, 20257.877.977.857.897.890.25%2,430,520
Nov 26, 20257.888.077.857.877.87-0.13%4,053,903
Nov 25, 20257.827.967.807.887.881.03%2,898,243
Nov 24, 20257.677.867.677.807.802.23%4,182,661
Nov 21, 20258.018.057.627.637.63-5.22%6,843,527
Nov 20, 20258.158.217.998.058.05-0.25%3,942,996
Nov 19, 20258.368.368.078.078.07-2.65%4,984,764
Nov 18, 20258.368.458.268.298.29-1.07%4,396,747
Nov 17, 20258.388.418.238.388.38-0.12%7,675,629
Nov 14, 20258.408.558.368.398.39-0.12%6,898,976
Nov 13, 20258.358.408.248.408.400.84%5,054,389
Nov 12, 20258.348.368.238.338.330.12%5,815,968
Nov 11, 20258.198.348.198.328.321.22%4,260,019
Nov 10, 20258.158.328.148.228.220.86%4,730,412
Nov 7, 20258.088.198.028.158.151.12%4,562,082
Nov 6, 20258.088.128.038.068.06-0.25%2,024,885
Nov 5, 20257.968.097.938.088.080.87%2,683,533
Nov 4, 20258.058.107.978.018.01-0.62%4,201,457
Nov 3, 20258.048.077.968.068.060.62%3,804,388
Oct 31, 20257.858.037.858.018.012.04%4,356,492
Oct 30, 20257.767.957.757.857.850.64%4,794,464
Oct 29, 20257.867.887.747.807.80-0.76%4,244,625
Oct 28, 20257.827.907.817.867.860.26%3,433,420
Oct 27, 20257.867.897.807.847.84-0.13%3,514,539
Oct 24, 20257.877.937.847.857.85-0.13%2,960,910
Oct 23, 20257.827.877.767.867.860.51%3,216,444
Oct 22, 20257.767.887.767.827.82-2,835,426
Oct 21, 20257.657.847.627.827.822.49%3,837,263
Oct 20, 20257.627.697.597.637.630.66%3,480,168
Oct 17, 20257.667.747.567.587.58-1.30%3,605,439
Oct 16, 20257.757.837.677.687.68-1.16%2,959,997
Oct 15, 20257.767.857.697.777.770.52%3,561,962
Oct 14, 20257.817.877.687.737.73-0.26%3,502,065
Oct 13, 20257.707.807.517.757.75-0.64%3,750,737
Oct 10, 20257.817.887.777.807.80-0.13%3,728,016
Oct 9, 20257.737.827.697.817.811.17%4,229,872