CareRay Digital Medical Technology Co., Ltd. (SHA:688607)
China
· Delayed Price · Currency is CNY 52.36
-4.13 (-7.31%)
Mar 9, 2026, 3:00 PM CST
SHA:688607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.55 | 55.55 | 51.68 | 52.36 | 52.36 | -7.31% | 2,731,488 |
| Mar 6, 2026 | 55.84 | 57.18 | 54.22 | 56.49 | 56.49 | 2.34% | 2,224,991 |
| Mar 5, 2026 | 53.04 | 57.50 | 53.00 | 55.20 | 55.20 | 7.16% | 3,312,250 |
| Mar 4, 2026 | 50.75 | 52.20 | 49.04 | 51.51 | 51.51 | -1.11% | 2,261,209 |
| Mar 3, 2026 | 54.88 | 55.02 | 52.02 | 52.09 | 52.09 | -4.12% | 2,341,173 |
| Mar 2, 2026 | 52.00 | 55.04 | 50.00 | 54.33 | 54.33 | 2.12% | 3,177,742 |
| Feb 27, 2026 | 51.38 | 53.48 | 50.50 | 53.20 | 53.20 | 3.54% | 1,801,448 |
| Feb 26, 2026 | 51.65 | 52.20 | 50.11 | 51.38 | 51.38 | 0.39% | 1,527,764 |
| Feb 25, 2026 | 51.00 | 52.57 | 50.44 | 51.18 | 51.18 | 0.18% | 1,736,105 |
| Feb 24, 2026 | 52.20 | 54.50 | 50.90 | 51.09 | 51.09 | -1.81% | 2,079,935 |
| Feb 13, 2026 | 51.06 | 53.30 | 50.23 | 52.03 | 52.03 | 1.80% | 1,909,090 |
| Feb 12, 2026 | 53.23 | 53.90 | 50.50 | 51.11 | 51.11 | -2.65% | 3,624,603 |
| Feb 11, 2026 | 53.18 | 54.78 | 52.50 | 52.50 | 52.50 | -2.33% | 1,724,295 |
| Feb 10, 2026 | 54.47 | 54.77 | 52.50 | 53.75 | 53.75 | -1.01% | 2,238,877 |
| Feb 9, 2026 | 56.00 | 58.16 | 52.70 | 54.30 | 54.30 | -2.16% | 4,372,365 |
| Feb 6, 2026 | 58.00 | 58.00 | 55.20 | 55.50 | 55.50 | -2.29% | 3,431,863 |
| Feb 5, 2026 | 56.70 | 57.91 | 55.47 | 56.80 | 56.80 | -1.73% | 2,029,385 |
| Feb 4, 2026 | 59.99 | 60.00 | 55.00 | 57.80 | 57.80 | -4.26% | 4,625,830 |
| Feb 3, 2026 | 60.37 | 61.88 | 59.02 | 60.37 | 60.37 | 0.28% | 2,887,509 |
| Feb 2, 2026 | 62.91 | 66.00 | 58.12 | 60.20 | 60.20 | -5.32% | 4,417,305 |
| Jan 30, 2026 | 62.81 | 65.70 | 61.20 | 63.58 | 63.58 | 1.24% | 3,761,503 |
| Jan 29, 2026 | 63.00 | 67.58 | 61.88 | 62.80 | 62.80 | -1.94% | 3,935,120 |
| Jan 28, 2026 | 66.00 | 66.00 | 59.99 | 64.04 | 64.04 | -4.40% | 6,703,503 |
| Jan 27, 2026 | 62.02 | 67.66 | 60.80 | 66.99 | 66.99 | 6.91% | 5,111,391 |
| Jan 26, 2026 | 64.08 | 65.79 | 61.00 | 62.66 | 62.66 | -2.08% | 4,973,878 |
| Jan 23, 2026 | 59.70 | 64.20 | 59.10 | 63.99 | 63.99 | 8.33% | 4,147,069 |
| Jan 22, 2026 | 59.89 | 61.00 | 58.30 | 59.07 | 59.07 | -1.01% | 4,322,681 |
| Jan 21, 2026 | 53.95 | 60.32 | 53.55 | 59.67 | 59.67 | 10.91% | 7,618,666 |
| Jan 20, 2026 | 52.82 | 54.80 | 51.88 | 53.80 | 53.80 | 3.68% | 5,751,135 |
| Jan 19, 2026 | 52.02 | 54.15 | 51.00 | 51.89 | 51.89 | 1.75% | 6,851,497 |
| Jan 16, 2026 | 55.00 | 55.80 | 49.88 | 51.00 | 51.00 | -8.60% | 8,071,279 |
| Jan 15, 2026 | 56.68 | 58.84 | 54.68 | 55.80 | 55.80 | -3.48% | 8,812,197 |
| Jan 14, 2026 | 56.80 | 60.98 | 54.46 | 57.81 | 57.81 | 3.23% | 15,002,690 |
| Jan 13, 2026 | 64.79 | 64.79 | 53.99 | 56.00 | 56.00 | 3.72% | 19,130,592 |
| Jan 12, 2026 | 50.05 | 53.99 | 50.05 | 53.99 | 53.99 | 20.00% | 15,430,375 |
| Jan 9, 2026 | 47.00 | 50.88 | 43.27 | 44.99 | 44.99 | -1.77% | 7,343,607 |
| Jan 8, 2026 | 44.12 | 46.00 | 42.99 | 45.80 | 45.80 | 2.64% | 2,989,394 |
| Jan 7, 2026 | 43.15 | 46.08 | 43.15 | 44.62 | 44.62 | 3.29% | 2,785,847 |
| Jan 6, 2026 | 45.00 | 45.00 | 43.02 | 43.20 | 43.20 | -2.90% | 2,101,175 |
| Jan 5, 2026 | 42.34 | 44.50 | 42.25 | 44.49 | 44.49 | 3.95% | 2,419,314 |
| Dec 31, 2025 | 43.43 | 44.99 | 41.88 | 42.80 | 42.80 | -1.61% | 2,079,269 |
| Dec 30, 2025 | 45.49 | 45.70 | 42.22 | 43.50 | 43.50 | -5.02% | 3,689,773 |
| Dec 29, 2025 | 42.71 | 46.16 | 42.00 | 45.80 | 45.80 | 7.23% | 4,024,323 |
| Dec 26, 2025 | 44.04 | 44.50 | 41.67 | 42.71 | 42.71 | -3.22% | 2,388,692 |
| Dec 25, 2025 | 43.00 | 44.71 | 42.24 | 44.13 | 44.13 | 3.37% | 2,381,848 |
| Dec 24, 2025 | 43.00 | 44.40 | 41.03 | 42.69 | 42.69 | -2.04% | 2,710,093 |
| Dec 23, 2025 | 43.86 | 44.49 | 42.79 | 43.58 | 43.58 | 1.35% | 2,069,272 |
| Dec 22, 2025 | 44.49 | 44.56 | 42.45 | 43.00 | 43.00 | -4.23% | 3,892,445 |
| Dec 19, 2025 | 41.59 | 45.20 | 41.29 | 44.90 | 44.90 | 7.36% | 4,574,349 |
| Dec 18, 2025 | 40.39 | 44.44 | 40.39 | 41.82 | 41.82 | 2.17% | 4,774,392 |
| Dec 17, 2025 | 40.56 | 41.47 | 38.64 | 40.93 | 40.93 | 1.82% | 3,325,749 |
| Dec 16, 2025 | 39.99 | 40.81 | 39.00 | 40.20 | 40.20 | 0.53% | 3,981,941 |
| Dec 15, 2025 | 37.14 | 40.36 | 36.50 | 39.99 | 39.99 | 7.94% | 5,185,625 |
| Dec 12, 2025 | 34.49 | 37.25 | 33.90 | 37.05 | 37.05 | 10.20% | 3,552,958 |
| Dec 11, 2025 | 34.59 | 34.71 | 33.33 | 33.62 | 33.62 | -2.80% | 2,002,902 |
| Dec 10, 2025 | 34.39 | 34.66 | 33.72 | 34.59 | 34.59 | 0.58% | 1,847,096 |
| Dec 9, 2025 | 36.40 | 36.54 | 33.57 | 34.39 | 34.39 | -5.55% | 5,161,636 |
| Dec 8, 2025 | 35.73 | 37.25 | 35.34 | 36.41 | 36.41 | 1.70% | 3,668,233 |
| Dec 5, 2025 | 33.45 | 35.84 | 33.05 | 35.80 | 35.80 | 7.03% | 3,142,295 |
| Dec 4, 2025 | 34.50 | 34.66 | 32.62 | 33.45 | 33.45 | 0.57% | 1,992,902 |
| Dec 3, 2025 | 33.55 | 34.80 | 33.00 | 33.26 | 33.26 | -0.48% | 2,503,320 |
| Dec 2, 2025 | 33.08 | 33.75 | 32.04 | 33.42 | 33.42 | 1.49% | 3,295,862 |
| Dec 1, 2025 | 31.73 | 34.44 | 31.73 | 32.93 | 32.93 | 5.07% | 5,920,661 |
| Nov 28, 2025 | 30.70 | 31.70 | 30.20 | 31.34 | 31.34 | 1.92% | 2,261,012 |
| Nov 27, 2025 | 30.07 | 30.80 | 29.50 | 30.75 | 30.75 | 2.50% | 1,322,871 |
| Nov 26, 2025 | 30.07 | 30.37 | 29.77 | 30.00 | 30.00 | 0.37% | 969,627 |
| Nov 25, 2025 | 29.38 | 30.65 | 29.38 | 29.89 | 29.89 | 1.32% | 1,806,565 |
| Nov 24, 2025 | 28.40 | 29.93 | 28.36 | 29.50 | 29.50 | 3.69% | 2,138,106 |
| Nov 21, 2025 | 28.77 | 29.18 | 28.00 | 28.45 | 28.45 | -2.17% | 2,743,237 |
| Nov 20, 2025 | 30.18 | 31.27 | 29.00 | 29.08 | 29.08 | -3.13% | 2,380,038 |
| Nov 19, 2025 | 29.58 | 30.72 | 29.25 | 30.02 | 30.02 | 2.74% | 1,871,777 |
| Nov 18, 2025 | 29.21 | 29.78 | 28.90 | 29.22 | 29.22 | 0.03% | 881,048 |
| Nov 17, 2025 | 29.77 | 30.05 | 28.90 | 29.21 | 29.21 | -0.98% | 1,063,898 |
| Nov 14, 2025 | 30.00 | 30.49 | 29.41 | 29.50 | 29.50 | -2.41% | 1,468,231 |
| Nov 13, 2025 | 29.91 | 30.50 | 29.70 | 30.23 | 30.23 | 0.77% | 1,698,944 |
| Nov 12, 2025 | 31.10 | 31.57 | 29.91 | 30.00 | 30.00 | -3.72% | 1,911,280 |
| Nov 11, 2025 | 30.60 | 32.07 | 30.43 | 31.16 | 31.16 | 2.33% | 3,842,956 |
| Nov 10, 2025 | 30.10 | 30.88 | 29.50 | 30.45 | 30.45 | 1.53% | 1,738,116 |
| Nov 7, 2025 | 30.08 | 30.19 | 29.45 | 29.99 | 29.99 | 0.60% | 1,293,841 |
| Nov 6, 2025 | 28.93 | 30.15 | 28.86 | 29.81 | 29.81 | 3.04% | 1,712,075 |
| Nov 5, 2025 | 29.61 | 29.91 | 28.63 | 28.93 | 28.93 | -0.45% | 1,553,931 |
| Nov 4, 2025 | 29.78 | 29.99 | 28.80 | 29.06 | 29.06 | -3.42% | 2,257,177 |
| Nov 3, 2025 | 29.70 | 31.38 | 29.70 | 30.09 | 30.09 | 2.14% | 2,880,901 |
| Oct 31, 2025 | 28.52 | 29.98 | 28.36 | 29.46 | 29.46 | 3.73% | 3,115,682 |
| Oct 30, 2025 | 28.50 | 28.90 | 27.92 | 28.40 | 28.40 | -0.70% | 2,143,711 |
| Oct 29, 2025 | 28.12 | 29.43 | 27.62 | 28.60 | 28.60 | 2.69% | 3,238,421 |
| Oct 28, 2025 | 27.80 | 29.27 | 27.28 | 27.85 | 27.85 | 2.01% | 2,826,606 |
| Oct 27, 2025 | 27.60 | 28.02 | 26.85 | 27.30 | 27.30 | -0.11% | 1,561,383 |
| Oct 24, 2025 | 27.64 | 28.46 | 27.17 | 27.33 | 27.33 | -0.65% | 1,813,849 |
| Oct 23, 2025 | 27.82 | 27.86 | 26.90 | 27.51 | 27.51 | -1.40% | 1,885,462 |
| Oct 22, 2025 | 28.07 | 28.27 | 27.50 | 27.90 | 27.90 | -0.57% | 1,649,744 |
| Oct 21, 2025 | 27.90 | 28.51 | 27.64 | 28.06 | 28.06 | 0.57% | 1,715,521 |
| Oct 20, 2025 | 27.38 | 27.97 | 26.03 | 27.90 | 27.90 | 3.10% | 2,566,679 |
| Oct 17, 2025 | 27.86 | 28.25 | 26.65 | 27.06 | 27.06 | -1.92% | 2,443,391 |
| Oct 16, 2025 | 26.80 | 29.06 | 26.41 | 27.59 | 27.59 | 4.43% | 5,639,445 |
| Oct 15, 2025 | 26.03 | 26.79 | 26.03 | 26.42 | 26.42 | 1.19% | 1,649,075 |
| Oct 14, 2025 | 26.57 | 27.26 | 25.80 | 26.11 | 26.11 | -1.73% | 1,819,247 |
| Oct 13, 2025 | 26.40 | 27.47 | 26.40 | 26.57 | 26.57 | -4.60% | 2,572,828 |
| Oct 10, 2025 | 28.26 | 28.66 | 27.65 | 27.85 | 27.85 | -2.11% | 1,871,664 |
| Oct 9, 2025 | 27.60 | 28.49 | 27.04 | 28.45 | 28.45 | 3.57% | 3,107,586 |