Chemclin Diagnostics Co., Ltd. (SHA:688468)
China
· Delayed Price · Currency is CNY 7.41
+0.17 (2.35%)
Apr 29, 2026, 3:00 PM CST
Chemclin Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.20 | 7.49 | 7.18 | 7.47 | - | 3.18% | 3,297,315 |
| Apr 28, 2026 | 7.27 | 7.37 | 7.17 | 7.24 | 7.24 | -0.96% | 2,980,027 |
| Apr 27, 2026 | 7.16 | 7.32 | 7.12 | 7.31 | 7.31 | 1.39% | 3,331,636 |
| Apr 24, 2026 | 7.20 | 7.24 | 7.11 | 7.21 | 7.21 | 0.14% | 2,034,243 |
| Apr 23, 2026 | 7.26 | 7.27 | 7.12 | 7.20 | 7.20 | -0.96% | 3,339,136 |
| Apr 22, 2026 | 7.27 | 7.29 | 7.19 | 7.27 | 7.27 | - | 2,098,975 |
| Apr 21, 2026 | 7.31 | 7.33 | 7.21 | 7.27 | 7.27 | -0.41% | 2,371,187 |
| Apr 20, 2026 | 7.25 | 7.33 | 7.19 | 7.30 | 7.30 | 1.11% | 2,548,542 |
| Apr 17, 2026 | 7.27 | 7.31 | 7.18 | 7.22 | 7.22 | -0.82% | 2,571,130 |
| Apr 16, 2026 | 7.20 | 7.30 | 7.16 | 7.28 | 7.28 | 0.97% | 2,853,627 |
| Apr 15, 2026 | 7.24 | 7.30 | 7.18 | 7.21 | 7.21 | -0.14% | 2,889,286 |
| Apr 14, 2026 | 7.26 | 7.29 | 7.10 | 7.22 | 7.22 | 0.28% | 2,805,745 |
| Apr 13, 2026 | 7.34 | 7.34 | 7.18 | 7.20 | 7.20 | -1.91% | 2,823,973 |
| Apr 10, 2026 | 7.37 | 7.43 | 7.25 | 7.34 | 7.34 | 1.10% | 2,998,247 |
| Apr 9, 2026 | 7.37 | 7.44 | 7.21 | 7.26 | 7.26 | -2.02% | 3,078,350 |
| Apr 8, 2026 | 7.34 | 7.47 | 7.32 | 7.41 | 7.41 | 2.49% | 2,825,350 |
| Apr 7, 2026 | 7.13 | 7.34 | 7.07 | 7.23 | 7.23 | 1.54% | 2,897,844 |
| Apr 3, 2026 | 7.40 | 7.42 | 7.05 | 7.12 | 7.12 | -3.13% | 3,893,512 |
| Apr 2, 2026 | 7.41 | 7.48 | 7.30 | 7.35 | 7.35 | -1.21% | 3,291,354 |
| Apr 1, 2026 | 7.44 | 7.50 | 7.35 | 7.44 | 7.44 | 0.95% | 3,198,981 |
| Mar 31, 2026 | 7.39 | 7.51 | 7.33 | 7.37 | 7.37 | -0.27% | 3,326,597 |
| Mar 30, 2026 | 7.30 | 7.41 | 7.25 | 7.39 | 7.39 | 0.82% | 3,569,867 |
| Mar 27, 2026 | 7.05 | 7.34 | 7.01 | 7.33 | 7.33 | 3.39% | 3,651,990 |
| Mar 26, 2026 | 7.15 | 7.25 | 7.04 | 7.09 | 7.09 | -1.25% | 2,335,076 |
| Mar 25, 2026 | 7.16 | 7.23 | 7.08 | 7.18 | 7.18 | 0.84% | 3,207,158 |
| Mar 24, 2026 | 6.96 | 7.14 | 6.83 | 7.12 | 7.12 | 4.86% | 3,479,757 |
| Mar 23, 2026 | 7.20 | 7.23 | 6.76 | 6.79 | 6.79 | -6.60% | 5,936,471 |
| Mar 20, 2026 | 7.42 | 7.50 | 7.25 | 7.27 | 7.27 | -2.02% | 3,281,985 |
| Mar 19, 2026 | 7.58 | 7.61 | 7.39 | 7.42 | 7.42 | -2.75% | 3,304,017 |
| Mar 18, 2026 | 7.50 | 7.63 | 7.48 | 7.63 | 7.63 | 2.01% | 2,410,137 |
| Mar 17, 2026 | 7.64 | 7.65 | 7.48 | 7.48 | 7.48 | -1.71% | 2,996,675 |
| Mar 16, 2026 | 7.53 | 7.62 | 7.51 | 7.61 | 7.61 | 0.93% | 2,758,129 |
| Mar 13, 2026 | 7.49 | 7.63 | 7.44 | 7.54 | 7.54 | 0.40% | 2,871,486 |
| Mar 12, 2026 | 7.60 | 7.62 | 7.50 | 7.51 | 7.51 | -1.18% | 3,511,009 |
| Mar 11, 2026 | 7.69 | 7.69 | 7.54 | 7.60 | 7.60 | -0.91% | 2,509,725 |
| Mar 10, 2026 | 7.51 | 7.69 | 7.50 | 7.67 | 7.67 | 2.82% | 4,074,009 |
| Mar 9, 2026 | 7.47 | 7.50 | 7.37 | 7.46 | 7.46 | -1.32% | 3,464,985 |
| Mar 6, 2026 | 7.30 | 7.57 | 7.30 | 7.56 | 7.56 | 2.44% | 3,704,777 |
| Mar 5, 2026 | 7.34 | 7.47 | 7.34 | 7.38 | 7.38 | 1.51% | 3,152,101 |
| Mar 4, 2026 | 7.41 | 7.49 | 7.21 | 7.27 | 7.27 | -2.68% | 4,983,043 |
| Mar 3, 2026 | 7.66 | 7.76 | 7.43 | 7.47 | 7.47 | -3.24% | 5,844,536 |
| Mar 2, 2026 | 7.88 | 7.88 | 7.66 | 7.72 | 7.72 | -2.77% | 5,650,307 |
| Feb 27, 2026 | 7.85 | 7.95 | 7.83 | 7.94 | 7.94 | 1.02% | 3,638,904 |
| Feb 26, 2026 | 7.88 | 7.91 | 7.81 | 7.86 | 7.86 | - | 3,973,190 |
| Feb 25, 2026 | 7.81 | 7.93 | 7.80 | 7.86 | 7.86 | 0.51% | 4,552,494 |
| Feb 24, 2026 | 7.79 | 7.84 | 7.68 | 7.82 | 7.82 | 1.30% | 4,147,577 |
| Feb 13, 2026 | 7.74 | 7.84 | 7.72 | 7.72 | 7.72 | -0.52% | 3,585,306 |
| Feb 12, 2026 | 7.88 | 7.92 | 7.72 | 7.76 | 7.76 | -1.77% | 4,466,929 |
| Feb 11, 2026 | 7.88 | 7.98 | 7.86 | 7.90 | 7.90 | 0.25% | 2,998,508 |
| Feb 10, 2026 | 7.92 | 7.97 | 7.88 | 7.88 | 7.88 | -0.51% | 3,339,375 |
| Feb 9, 2026 | 7.92 | 7.98 | 7.89 | 7.92 | 7.92 | 0.64% | 4,068,966 |
| Feb 6, 2026 | 7.85 | 7.98 | 7.82 | 7.87 | 7.87 | 0.13% | 3,829,405 |
| Feb 5, 2026 | 7.89 | 8.00 | 7.86 | 7.86 | 7.86 | -0.63% | 3,397,286 |
| Feb 4, 2026 | 7.94 | 7.95 | 7.83 | 7.91 | 7.91 | -0.50% | 4,066,677 |
| Feb 3, 2026 | 7.84 | 7.97 | 7.84 | 7.95 | 7.95 | 1.79% | 3,823,995 |
| Feb 2, 2026 | 7.91 | 8.03 | 7.78 | 7.81 | 7.81 | -1.64% | 4,117,488 |
| Jan 30, 2026 | 7.95 | 8.01 | 7.82 | 7.94 | 7.94 | -0.13% | 5,363,858 |
| Jan 29, 2026 | 7.99 | 8.13 | 7.90 | 7.95 | 7.95 | -1.49% | 5,557,981 |
| Jan 28, 2026 | 8.30 | 8.32 | 8.03 | 8.07 | 8.07 | -2.77% | 5,281,148 |
| Jan 27, 2026 | 8.29 | 8.35 | 8.01 | 8.30 | 8.30 | -0.72% | 7,569,434 |
| Jan 26, 2026 | 8.25 | 8.45 | 8.18 | 8.36 | 8.36 | 1.83% | 8,526,633 |
| Jan 23, 2026 | 8.23 | 8.26 | 8.15 | 8.21 | 8.21 | 0.37% | 3,823,669 |
| Jan 22, 2026 | 8.20 | 8.25 | 8.13 | 8.18 | 8.18 | - | 3,333,358 |
| Jan 21, 2026 | 8.12 | 8.22 | 8.10 | 8.18 | 8.18 | 0.49% | 3,005,993 |
| Jan 20, 2026 | 8.20 | 8.25 | 8.09 | 8.14 | 8.14 | -0.97% | 3,748,780 |
| Jan 19, 2026 | 8.00 | 8.29 | 8.00 | 8.22 | 8.22 | 2.24% | 6,036,145 |
| Jan 16, 2026 | 8.08 | 8.15 | 7.98 | 8.04 | 8.04 | -0.37% | 4,599,000 |
| Jan 15, 2026 | 8.12 | 8.16 | 8.00 | 8.07 | 8.07 | -0.62% | 4,554,059 |
| Jan 14, 2026 | 8.08 | 8.27 | 8.01 | 8.12 | 8.12 | 0.37% | 8,303,405 |
| Jan 13, 2026 | 8.06 | 8.28 | 8.02 | 8.09 | 8.09 | 0.37% | 9,703,710 |
| Jan 12, 2026 | 7.88 | 8.08 | 7.86 | 8.06 | 8.06 | 2.68% | 7,803,856 |
| Jan 9, 2026 | 7.72 | 7.86 | 7.72 | 7.85 | 7.85 | 1.68% | 5,023,847 |
| Jan 8, 2026 | 7.57 | 7.78 | 7.56 | 7.72 | 7.72 | 1.98% | 4,460,179 |
| Jan 7, 2026 | 7.66 | 7.67 | 7.53 | 7.57 | 7.57 | -1.17% | 4,611,957 |
| Jan 6, 2026 | 7.68 | 7.74 | 7.61 | 7.66 | 7.66 | - | 4,336,990 |
| Jan 5, 2026 | 7.44 | 7.72 | 7.36 | 7.66 | 7.66 | 4.36% | 7,177,167 |
| Dec 31, 2025 | 7.32 | 7.37 | 7.28 | 7.34 | 7.34 | - | 2,586,574 |
| Dec 30, 2025 | 7.38 | 7.42 | 7.31 | 7.34 | 7.34 | -1.08% | 2,851,478 |
| Dec 29, 2025 | 7.52 | 7.52 | 7.38 | 7.42 | 7.42 | -0.93% | 2,990,932 |
| Dec 26, 2025 | 7.55 | 7.61 | 7.46 | 7.49 | 7.49 | -1.19% | 2,566,133 |
| Dec 25, 2025 | 7.46 | 7.60 | 7.44 | 7.58 | 7.58 | 1.74% | 2,925,616 |
| Dec 24, 2025 | 7.45 | 7.49 | 7.38 | 7.45 | 7.45 | 0.27% | 1,828,744 |
| Dec 23, 2025 | 7.49 | 7.52 | 7.41 | 7.43 | 7.43 | -0.80% | 1,804,137 |
| Dec 22, 2025 | 7.48 | 7.54 | 7.43 | 7.49 | 7.49 | 0.13% | 2,324,734 |
| Dec 19, 2025 | 7.45 | 7.52 | 7.40 | 7.48 | 7.48 | 0.67% | 3,015,607 |
| Dec 18, 2025 | 7.29 | 7.47 | 7.28 | 7.43 | 7.43 | 1.50% | 2,787,247 |
| Dec 17, 2025 | 7.29 | 7.33 | 7.18 | 7.32 | 7.32 | 0.83% | 2,096,597 |
| Dec 16, 2025 | 7.35 | 7.37 | 7.25 | 7.26 | 7.26 | -1.49% | 2,582,887 |
| Dec 15, 2025 | 7.35 | 7.43 | 7.31 | 7.37 | 7.37 | 0.41% | 2,304,898 |
| Dec 12, 2025 | 7.43 | 7.48 | 7.34 | 7.34 | 7.34 | -0.94% | 3,005,010 |
| Dec 11, 2025 | 7.55 | 7.64 | 7.41 | 7.41 | 7.41 | -2.37% | 3,601,149 |
| Dec 10, 2025 | 7.68 | 7.71 | 7.52 | 7.59 | 7.59 | -1.17% | 4,472,079 |
| Dec 9, 2025 | 7.78 | 7.86 | 7.68 | 7.68 | 7.68 | -1.54% | 2,832,893 |
| Dec 8, 2025 | 7.80 | 7.84 | 7.75 | 7.80 | 7.80 | 0.39% | 2,231,328 |
| Dec 5, 2025 | 7.70 | 7.79 | 7.62 | 7.77 | 7.77 | 1.17% | 2,841,711 |
| Dec 4, 2025 | 7.80 | 7.81 | 7.64 | 7.68 | 7.68 | -1.41% | 3,285,918 |
| Dec 3, 2025 | 7.89 | 7.91 | 7.74 | 7.79 | 7.79 | -1.14% | 3,179,596 |
| Dec 2, 2025 | 7.90 | 7.99 | 7.78 | 7.88 | 7.88 | - | 4,038,273 |
| Dec 1, 2025 | 7.93 | 8.00 | 7.87 | 7.88 | 7.88 | -0.38% | 2,761,478 |
| Nov 28, 2025 | 7.90 | 7.93 | 7.82 | 7.91 | 7.91 | 0.25% | 2,113,916 |