PKU HealthCare Corp.,Ltd. (SHE:000788)
China
· Delayed Price · Currency is CNY 6.13
-0.06 (-0.97%)
Mar 11, 2026, 10:35 AM CST
PKU HealthCare Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | -1.90% | 13,068,740 |
| Mar 9, 2026 | 6.28 | 6.32 | 6.21 | 6.31 | 6.14 | 0.32% | 15,349,270 |
| Mar 6, 2026 | 6.13 | 6.30 | 6.10 | 6.29 | 6.12 | 2.61% | 13,966,980 |
| Mar 5, 2026 | 6.12 | 6.19 | 6.09 | 6.13 | 5.97 | 1.49% | 10,814,890 |
| Mar 4, 2026 | 6.03 | 6.09 | 5.97 | 6.04 | 5.88 | -0.49% | 11,575,950 |
| Mar 3, 2026 | 6.16 | 6.28 | 6.06 | 6.07 | 5.91 | - | 18,144,700 |
| Mar 2, 2026 | 6.22 | 6.23 | 6.03 | 6.07 | 5.91 | -3.50% | 18,162,060 |
| Feb 27, 2026 | 6.27 | 6.29 | 6.25 | 6.29 | 6.12 | 0.32% | 9,258,723 |
| Feb 26, 2026 | 6.29 | 6.34 | 6.25 | 6.27 | 6.10 | -0.63% | 8,827,246 |
| Feb 25, 2026 | 6.27 | 6.35 | 6.25 | 6.31 | 6.14 | 0.64% | 10,778,820 |
| Feb 24, 2026 | 6.24 | 6.28 | 6.21 | 6.27 | 6.10 | 1.29% | 9,953,200 |
| Feb 13, 2026 | 6.22 | 6.28 | 6.18 | 6.19 | 6.03 | -0.32% | 8,042,909 |
| Feb 12, 2026 | 6.35 | 6.36 | 6.21 | 6.21 | 6.04 | -2.20% | 13,362,400 |
| Feb 11, 2026 | 6.40 | 6.41 | 6.33 | 6.35 | 6.18 | -0.78% | 8,939,400 |
| Feb 10, 2026 | 6.36 | 6.42 | 6.33 | 6.40 | 6.23 | 0.63% | 13,002,300 |
| Feb 9, 2026 | 6.38 | 6.41 | 6.34 | 6.36 | 6.19 | 0.63% | 14,043,700 |
| Feb 6, 2026 | 6.31 | 6.40 | 6.31 | 6.32 | 6.15 | 0.16% | 14,613,730 |
| Feb 5, 2026 | 6.30 | 6.39 | 6.29 | 6.31 | 6.14 | - | 14,162,800 |
| Feb 4, 2026 | 6.25 | 6.34 | 6.23 | 6.31 | 6.14 | 0.80% | 13,837,600 |
| Feb 3, 2026 | 6.25 | 6.28 | 6.19 | 6.26 | 6.09 | 0.81% | 10,971,000 |
| Feb 2, 2026 | 6.26 | 6.35 | 6.18 | 6.21 | 6.04 | -1.58% | 13,466,900 |
| Jan 30, 2026 | 6.29 | 6.39 | 6.24 | 6.31 | 6.14 | -0.32% | 16,889,990 |
| Jan 29, 2026 | 6.39 | 6.41 | 6.24 | 6.33 | 6.16 | -1.71% | 22,790,200 |
| Jan 28, 2026 | 6.59 | 6.62 | 6.43 | 6.44 | 6.27 | -2.87% | 28,341,800 |
| Jan 27, 2026 | 6.75 | 6.76 | 6.39 | 6.63 | 6.45 | -2.21% | 44,233,000 |
| Jan 26, 2026 | 6.61 | 6.80 | 6.56 | 6.78 | 6.60 | 3.04% | 58,867,480 |
| Jan 23, 2026 | 6.53 | 6.60 | 6.50 | 6.58 | 6.40 | 0.92% | 21,790,400 |
| Jan 22, 2026 | 6.42 | 6.53 | 6.39 | 6.52 | 6.35 | 1.40% | 18,586,220 |
| Jan 21, 2026 | 6.40 | 6.46 | 6.36 | 6.43 | 6.26 | -1.68% | 24,286,300 |
| Jan 20, 2026 | 6.51 | 6.56 | 6.48 | 6.54 | 6.37 | -0.15% | 16,123,610 |
| Jan 19, 2026 | 6.38 | 6.55 | 6.35 | 6.55 | 6.38 | 1.87% | 17,885,400 |
| Jan 16, 2026 | 6.58 | 6.62 | 6.41 | 6.43 | 6.26 | -1.83% | 25,067,100 |
| Jan 15, 2026 | 6.66 | 6.69 | 6.51 | 6.55 | 6.38 | -2.82% | 29,864,860 |
| Jan 14, 2026 | 6.74 | 6.82 | 6.61 | 6.74 | 6.56 | 0.90% | 59,487,540 |
| Jan 13, 2026 | 6.58 | 6.80 | 6.53 | 6.68 | 6.50 | 2.14% | 60,571,700 |
| Jan 12, 2026 | 6.51 | 6.54 | 6.43 | 6.54 | 6.37 | -0.15% | 26,226,680 |
| Jan 9, 2026 | 6.56 | 6.56 | 6.45 | 6.55 | 6.38 | - | 27,961,700 |
| Jan 8, 2026 | 6.43 | 6.58 | 6.41 | 6.55 | 6.38 | 2.18% | 29,841,800 |
| Jan 7, 2026 | 6.46 | 6.51 | 6.39 | 6.41 | 6.24 | -0.93% | 24,067,970 |
| Jan 6, 2026 | 6.40 | 6.65 | 6.37 | 6.47 | 6.30 | 1.25% | 39,860,400 |
| Jan 5, 2026 | 6.17 | 6.42 | 6.16 | 6.39 | 6.22 | 4.58% | 38,878,400 |
| Dec 31, 2025 | 6.12 | 6.13 | 6.02 | 6.11 | 5.95 | 0.16% | 14,041,900 |
| Dec 30, 2025 | 6.15 | 6.18 | 6.07 | 6.10 | 5.94 | -1.29% | 16,519,400 |
| Dec 29, 2025 | 6.28 | 6.29 | 6.15 | 6.18 | 6.02 | -1.75% | 24,898,590 |
| Dec 26, 2025 | 6.33 | 6.37 | 6.28 | 6.29 | 6.12 | -1.10% | 20,222,300 |
| Dec 25, 2025 | 6.35 | 6.36 | 6.24 | 6.36 | 6.19 | 0.32% | 23,631,870 |
| Dec 24, 2025 | 6.34 | 6.37 | 6.27 | 6.34 | 6.17 | -0.31% | 18,753,160 |
| Dec 23, 2025 | 6.43 | 6.47 | 6.33 | 6.36 | 6.19 | -1.85% | 25,065,050 |
| Dec 22, 2025 | 6.58 | 6.58 | 6.45 | 6.48 | 6.31 | -1.67% | 27,497,300 |
| Dec 19, 2025 | 6.44 | 6.60 | 6.35 | 6.59 | 6.41 | 2.65% | 37,047,010 |
| Dec 18, 2025 | 6.30 | 6.49 | 6.27 | 6.42 | 6.25 | 0.47% | 29,919,790 |
| Dec 17, 2025 | 6.25 | 6.45 | 6.23 | 6.39 | 6.22 | 2.40% | 33,333,100 |
| Dec 16, 2025 | 6.45 | 6.48 | 6.23 | 6.24 | 6.07 | -4.15% | 30,560,430 |
| Dec 15, 2025 | 6.36 | 6.56 | 6.31 | 6.51 | 6.34 | 1.40% | 37,457,800 |
| Dec 12, 2025 | 6.56 | 6.59 | 6.41 | 6.42 | 6.25 | -2.28% | 33,010,290 |
| Dec 11, 2025 | 6.85 | 6.86 | 6.56 | 6.57 | 6.40 | -3.81% | 50,663,990 |
| Dec 10, 2025 | 6.99 | 7.05 | 6.73 | 6.83 | 6.65 | -4.74% | 75,855,920 |
| Dec 9, 2025 | 7.25 | 7.71 | 7.07 | 7.17 | 6.98 | 0.42% | 90,438,380 |
| Dec 8, 2025 | 7.26 | 7.47 | 7.10 | 7.14 | 6.95 | -2.86% | 72,402,200 |
| Dec 5, 2025 | 7.45 | 7.51 | 7.20 | 7.35 | 7.15 | -2.26% | 84,540,300 |
| Dec 4, 2025 | 7.18 | 7.99 | 7.06 | 7.52 | 7.32 | 2.17% | 134,485,200 |
| Dec 3, 2025 | 7.25 | 7.55 | 7.15 | 7.36 | 7.16 | 1.80% | 109,830,100 |
| Dec 2, 2025 | 7.27 | 7.53 | 7.02 | 7.23 | 7.04 | 0.42% | 102,091,100 |
| Dec 1, 2025 | 7.40 | 7.48 | 7.10 | 7.20 | 7.01 | 1.55% | 101,369,900 |
| Nov 28, 2025 | 7.00 | 7.16 | 6.82 | 7.09 | 6.90 | -3.80% | 111,122,600 |
| Nov 27, 2025 | 7.03 | 7.74 | 6.80 | 7.37 | 7.17 | 0.96% | 166,808,300 |
| Nov 26, 2025 | 6.96 | 7.30 | 6.87 | 7.30 | 7.11 | 9.94% | 90,682,560 |
| Nov 25, 2025 | 6.07 | 6.64 | 6.06 | 6.64 | 6.46 | 9.93% | 40,492,810 |
| Nov 24, 2025 | 5.92 | 6.24 | 5.88 | 6.04 | 5.88 | 3.42% | 29,145,600 |
| Nov 21, 2025 | 6.20 | 6.32 | 5.83 | 5.84 | 5.68 | -6.56% | 34,147,460 |
| Nov 20, 2025 | 6.41 | 6.43 | 6.16 | 6.25 | 6.08 | -2.50% | 29,148,660 |
| Nov 19, 2025 | 6.63 | 6.66 | 6.33 | 6.41 | 6.24 | -3.17% | 33,947,740 |
| Nov 18, 2025 | 6.72 | 6.74 | 6.58 | 6.62 | 6.44 | -1.34% | 32,667,200 |
| Nov 17, 2025 | 6.69 | 6.74 | 6.56 | 6.71 | 6.53 | -0.15% | 49,044,100 |
| Nov 14, 2025 | 6.56 | 6.81 | 6.55 | 6.72 | 6.54 | 1.97% | 64,644,500 |
| Nov 13, 2025 | 6.48 | 6.65 | 6.43 | 6.59 | 6.41 | -1.35% | 63,354,250 |
| Nov 12, 2025 | 6.62 | 6.80 | 6.52 | 6.68 | 6.50 | - | 77,560,540 |
| Nov 11, 2025 | 6.60 | 6.90 | 6.47 | 6.68 | 6.50 | 3.09% | 110,172,500 |
| Nov 10, 2025 | 5.90 | 6.48 | 5.90 | 6.48 | 6.31 | 10.02% | 44,118,600 |
| Nov 7, 2025 | 5.86 | 5.91 | 5.85 | 5.89 | 5.73 | 0.17% | 7,902,600 |
| Nov 6, 2025 | 5.90 | 5.92 | 5.85 | 5.88 | 5.72 | -0.68% | 10,803,100 |
| Nov 5, 2025 | 5.83 | 5.92 | 5.83 | 5.92 | 5.76 | 1.02% | 11,329,500 |
| Nov 4, 2025 | 5.90 | 5.93 | 5.82 | 5.86 | 5.70 | -1.01% | 13,776,770 |
| Nov 3, 2025 | 5.80 | 6.12 | 5.80 | 5.92 | 5.76 | 2.07% | 23,371,690 |
| Oct 31, 2025 | 5.70 | 5.82 | 5.64 | 5.80 | 5.65 | 1.05% | 24,714,540 |
| Oct 30, 2025 | 5.92 | 5.99 | 5.64 | 5.74 | 5.59 | -6.97% | 46,180,100 |
| Oct 29, 2025 | 6.19 | 6.19 | 6.10 | 6.17 | 6.01 | -0.16% | 7,277,810 |
| Oct 28, 2025 | 6.20 | 6.24 | 6.15 | 6.18 | 6.02 | -0.16% | 7,617,201 |
| Oct 27, 2025 | 6.28 | 6.28 | 6.14 | 6.19 | 6.03 | -0.64% | 12,529,410 |
| Oct 24, 2025 | 6.30 | 6.32 | 6.22 | 6.23 | 6.06 | -1.27% | 7,739,420 |
| Oct 23, 2025 | 6.33 | 6.37 | 6.25 | 6.31 | 6.14 | -0.32% | 8,147,703 |
| Oct 22, 2025 | 6.27 | 6.39 | 6.27 | 6.33 | 6.16 | 0.64% | 13,389,180 |
| Oct 21, 2025 | 6.22 | 6.29 | 6.19 | 6.29 | 6.12 | 1.45% | 10,143,810 |
| Oct 20, 2025 | 6.13 | 6.21 | 6.12 | 6.20 | 6.03 | 1.14% | 7,753,800 |
| Oct 17, 2025 | 6.20 | 6.23 | 6.13 | 6.13 | 5.97 | -1.29% | 9,185,572 |
| Oct 16, 2025 | 6.18 | 6.24 | 6.17 | 6.21 | 6.04 | 0.65% | 10,677,610 |
| Oct 15, 2025 | 6.11 | 6.20 | 6.09 | 6.17 | 6.01 | 0.65% | 9,582,984 |
| Oct 14, 2025 | 6.12 | 6.17 | 6.09 | 6.13 | 5.97 | 0.16% | 9,318,490 |
| Oct 13, 2025 | 6.08 | 6.14 | 5.99 | 6.12 | 5.96 | -0.97% | 8,268,100 |
| Oct 10, 2025 | 6.14 | 6.21 | 6.10 | 6.18 | 5.99 | 0.65% | 9,435,485 |