PKU HealthCare Corp.,Ltd. (SHE:000788)
China
· Delayed Price · Currency is CNY 6.12
-0.13 (-2.08%)
Apr 30, 2026, 3:04 PM CST
PKU HealthCare Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.21 | 6.25 | 6.12 | 6.12 | 6.12 | -2.08% | 25,246,000 |
| Apr 29, 2026 | 6.20 | 6.30 | 6.11 | 6.25 | 6.25 | -0.48% | 27,294,200 |
| Apr 28, 2026 | 6.18 | 6.48 | 6.16 | 6.28 | 6.28 | 1.13% | 40,766,100 |
| Apr 27, 2026 | 6.27 | 6.29 | 6.11 | 6.21 | 6.21 | -2.36% | 34,822,600 |
| Apr 24, 2026 | 6.26 | 6.49 | 6.18 | 6.36 | 6.36 | 0.79% | 40,839,600 |
| Apr 23, 2026 | 6.43 | 6.46 | 6.31 | 6.31 | 6.31 | -3.07% | 35,477,431 |
| Apr 22, 2026 | 6.43 | 6.51 | 6.35 | 6.51 | 6.51 | -0.31% | 42,473,600 |
| Apr 21, 2026 | 6.52 | 6.75 | 6.43 | 6.53 | 6.53 | -1.06% | 59,392,660 |
| Apr 20, 2026 | 6.54 | 6.62 | 6.46 | 6.60 | 6.60 | 0.92% | 58,032,150 |
| Apr 17, 2026 | 6.64 | 6.68 | 6.47 | 6.54 | 6.54 | -1.80% | 68,355,619 |
| Apr 16, 2026 | 6.90 | 6.99 | 6.60 | 6.66 | 6.66 | -1.62% | 134,172,813 |
| Apr 15, 2026 | 6.21 | 6.77 | 6.09 | 6.77 | 6.77 | 10.08% | 115,594,300 |
| Apr 14, 2026 | 6.13 | 6.17 | 6.02 | 6.15 | 6.15 | 0.16% | 50,892,610 |
| Apr 13, 2026 | 6.33 | 6.35 | 6.07 | 6.14 | 6.14 | -3.15% | 70,594,983 |
| Apr 10, 2026 | 6.50 | 6.60 | 6.26 | 6.34 | 6.34 | -5.93% | 103,499,400 |
| Apr 9, 2026 | 6.45 | 7.15 | 6.41 | 6.74 | 6.74 | 3.22% | 143,159,300 |
| Apr 8, 2026 | 6.91 | 6.97 | 6.50 | 6.53 | 6.53 | -5.50% | 118,280,958 |
| Apr 7, 2026 | 7.08 | 7.19 | 6.66 | 6.91 | 6.91 | -3.09% | 148,097,200 |
| Apr 3, 2026 | 7.40 | 7.85 | 7.13 | 7.13 | 7.13 | -1.25% | 215,777,700 |
| Apr 2, 2026 | 7.15 | 7.22 | 6.92 | 7.22 | 7.22 | 10.06% | 137,907,300 |
| Apr 1, 2026 | 6.00 | 6.56 | 6.00 | 6.56 | 6.56 | 10.07% | 66,242,269 |
| Mar 31, 2026 | 5.98 | 6.07 | 5.95 | 5.96 | 5.96 | -0.67% | 12,143,640 |
| Mar 30, 2026 | 5.87 | 6.01 | 5.83 | 6.00 | 6.00 | 1.52% | 15,167,500 |
| Mar 27, 2026 | 5.61 | 5.92 | 5.58 | 5.91 | 5.91 | 4.60% | 17,890,200 |
| Mar 26, 2026 | 5.64 | 5.74 | 5.60 | 5.65 | 5.65 | 0.18% | 9,492,263 |
| Mar 25, 2026 | 5.64 | 5.70 | 5.59 | 5.64 | 5.64 | 0.36% | 10,128,100 |
| Mar 24, 2026 | 5.47 | 5.63 | 5.40 | 5.62 | 5.62 | 4.85% | 14,289,000 |
| Mar 23, 2026 | 5.65 | 5.66 | 5.32 | 5.36 | 5.36 | -6.29% | 15,937,210 |
| Mar 20, 2026 | 5.94 | 5.95 | 5.71 | 5.72 | 5.72 | -3.05% | 11,886,100 |
| Mar 19, 2026 | 6.02 | 6.06 | 5.88 | 5.90 | 5.90 | -2.80% | 10,719,100 |
| Mar 18, 2026 | 6.01 | 6.08 | 5.93 | 6.07 | 6.07 | 1.34% | 8,696,673 |
| Mar 17, 2026 | 6.06 | 6.14 | 5.98 | 5.99 | 5.99 | -1.16% | 11,815,270 |
| Mar 16, 2026 | 6.08 | 6.13 | 6.02 | 6.06 | 6.06 | -0.33% | 10,293,500 |
| Mar 13, 2026 | 6.09 | 6.17 | 6.07 | 6.08 | 6.08 | -0.33% | 11,648,370 |
| Mar 12, 2026 | 6.13 | 6.14 | 6.07 | 6.10 | 6.10 | -0.49% | 8,820,351 |
| Mar 11, 2026 | 6.19 | 6.19 | 6.10 | 6.13 | 6.13 | -0.97% | 10,738,900 |
| 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 |