Chalkis Health Industry Co., Ltd (SHE:000972)
China
· Delayed Price · Currency is CNY 3.740
-0.050 (-1.32%)
At close: Mar 10, 2026
Chalkis Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.70 | 3.81 | 3.70 | 3.78 | - | -0.26% | 3,796,400 |
| Mar 9, 2026 | 3.79 | 3.84 | 3.75 | 3.79 | 3.79 | -0.26% | 8,177,200 |
| Mar 6, 2026 | 3.70 | 3.83 | 3.69 | 3.80 | 3.80 | 2.15% | 8,845,468 |
| Mar 5, 2026 | 3.74 | 3.77 | 3.67 | 3.72 | 3.72 | -0.53% | 6,748,500 |
| Mar 4, 2026 | 3.64 | 3.78 | 3.60 | 3.74 | 3.74 | 0.81% | 6,770,394 |
| Mar 3, 2026 | 3.80 | 3.91 | 3.70 | 3.71 | 3.71 | -2.11% | 13,077,780 |
| Mar 2, 2026 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | -0.26% | 15,730,995 |
| Feb 27, 2026 | 3.62 | 3.80 | 3.60 | 3.80 | 3.80 | 4.97% | 14,681,730 |
| Feb 26, 2026 | 3.64 | 3.69 | 3.60 | 3.62 | 3.62 | -0.28% | 6,951,100 |
| Feb 25, 2026 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | 1.11% | 6,577,670 |
| Feb 24, 2026 | 3.58 | 3.62 | 3.57 | 3.59 | 3.59 | 0.56% | 5,738,933 |
| Feb 13, 2026 | 3.50 | 3.59 | 3.50 | 3.57 | 3.57 | 1.71% | 6,557,660 |
| Feb 12, 2026 | 3.54 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 6,640,501 |
| Feb 11, 2026 | 3.54 | 3.58 | 3.51 | 3.55 | 3.55 | 0.28% | 6,478,400 |
| Feb 10, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | -0.28% | 6,720,100 |
| Feb 9, 2026 | 3.49 | 3.61 | 3.49 | 3.55 | 3.55 | 1.43% | 9,203,010 |
| Feb 6, 2026 | 3.48 | 3.52 | 3.43 | 3.50 | 3.50 | - | 7,232,760 |
| Feb 5, 2026 | 3.49 | 3.54 | 3.48 | 3.50 | 3.50 | - | 8,407,565 |
| Feb 4, 2026 | 3.53 | 3.54 | 3.45 | 3.50 | 3.50 | -0.57% | 9,860,361 |
| Feb 3, 2026 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 7,241,000 |
| Feb 2, 2026 | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -1.12% | 7,310,810 |
| Jan 30, 2026 | 3.53 | 3.58 | 3.50 | 3.58 | 3.58 | 0.85% | 11,090,230 |
| Jan 29, 2026 | 3.56 | 3.65 | 3.50 | 3.55 | 3.55 | -1.11% | 18,460,300 |
| Jan 28, 2026 | 3.65 | 3.71 | 3.59 | 3.59 | 3.59 | -5.03% | 25,199,210 |
| Jan 27, 2026 | 3.94 | 3.94 | 3.72 | 3.78 | 3.78 | -3.57% | 28,086,460 |
| Jan 26, 2026 | 3.99 | 4.01 | 3.89 | 3.92 | 3.92 | -3.21% | 16,650,000 |
| Jan 23, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 0.75% | 13,466,400 |
| Jan 22, 2026 | 4.10 | 4.11 | 4.00 | 4.02 | 4.02 | -0.99% | 13,920,700 |
| Jan 21, 2026 | 3.96 | 4.07 | 3.96 | 4.06 | 4.06 | 2.01% | 9,215,900 |
| Jan 20, 2026 | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | -1.73% | 10,106,077 |
| Jan 19, 2026 | 3.95 | 4.07 | 3.94 | 4.05 | 4.05 | 2.79% | 11,485,800 |
| Jan 16, 2026 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | - | 7,674,301 |
| Jan 15, 2026 | 3.98 | 4.03 | 3.92 | 3.94 | 3.94 | -1.50% | 7,312,600 |
| Jan 14, 2026 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | 2.30% | 11,723,260 |
| Jan 13, 2026 | 3.99 | 4.02 | 3.90 | 3.91 | 3.91 | -2.01% | 9,377,400 |
| Jan 12, 2026 | 3.99 | 4.03 | 3.96 | 3.99 | 3.99 | -1.24% | 9,794,763 |
| Jan 9, 2026 | 4.04 | 4.05 | 3.95 | 4.04 | 4.04 | - | 13,434,550 |
| Jan 8, 2026 | 4.03 | 4.11 | 4.03 | 4.04 | 4.04 | -0.49% | 9,652,800 |
| Jan 7, 2026 | 4.09 | 4.16 | 4.04 | 4.06 | 4.06 | -0.49% | 14,415,730 |
| Jan 6, 2026 | 3.97 | 4.13 | 3.95 | 4.08 | 4.08 | 1.24% | 19,095,050 |
| Jan 5, 2026 | 4.09 | 4.12 | 4.01 | 4.03 | 4.03 | 2.81% | 25,894,460 |
| Dec 31, 2025 | 3.81 | 3.95 | 3.79 | 3.92 | 3.92 | 3.70% | 15,193,000 |
| Dec 30, 2025 | 3.79 | 3.80 | 3.75 | 3.78 | 3.78 | -0.53% | 4,298,900 |
| Dec 29, 2025 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | -1.55% | 5,335,400 |
| Dec 26, 2025 | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | 1.58% | 8,151,601 |
| Dec 25, 2025 | 3.81 | 3.83 | 3.78 | 3.80 | 3.80 | -0.52% | 7,720,512 |
| Dec 24, 2025 | 3.78 | 3.82 | 3.70 | 3.82 | 3.82 | 1.06% | 7,483,964 |
| Dec 23, 2025 | 3.73 | 3.86 | 3.72 | 3.78 | 3.78 | 1.89% | 9,676,970 |
| Dec 22, 2025 | 3.70 | 3.74 | 3.69 | 3.71 | 3.71 | -0.27% | 5,539,601 |
| Dec 19, 2025 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 1.36% | 3,661,900 |
| Dec 18, 2025 | 3.64 | 3.74 | 3.64 | 3.67 | 3.67 | - | 3,622,100 |
| Dec 17, 2025 | 3.64 | 3.67 | 3.54 | 3.67 | 3.67 | 0.82% | 6,863,290 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -2.15% | 6,253,700 |
| Dec 15, 2025 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | -0.80% | 5,036,700 |
| Dec 12, 2025 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | 0.27% | 4,707,900 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.09% | 7,466,200 |
| Dec 10, 2025 | 3.88 | 3.89 | 3.79 | 3.82 | 3.82 | -1.29% | 8,897,900 |
| Dec 9, 2025 | 3.90 | 3.95 | 3.86 | 3.87 | 3.87 | 0.26% | 9,415,900 |
| Dec 8, 2025 | 4.02 | 4.02 | 3.84 | 3.86 | 3.86 | -0.26% | 11,685,100 |
| Dec 5, 2025 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | 0.78% | 5,875,900 |
| Dec 4, 2025 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | -1.79% | 6,802,100 |
| Dec 3, 2025 | 3.91 | 3.98 | 3.89 | 3.91 | 3.91 | -0.51% | 10,362,900 |
| Dec 2, 2025 | 3.90 | 4.05 | 3.83 | 3.93 | 3.93 | 1.03% | 14,753,100 |
| Dec 1, 2025 | 3.89 | 3.95 | 3.83 | 3.89 | 3.89 | -2.26% | 14,652,900 |
| Nov 28, 2025 | 3.78 | 3.98 | 3.77 | 3.98 | 3.98 | 5.01% | 14,536,600 |
| Nov 27, 2025 | 3.86 | 3.86 | 3.76 | 3.79 | 3.79 | -2.07% | 8,397,100 |
| Nov 26, 2025 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 0.26% | 8,103,160 |
| Nov 25, 2025 | 3.87 | 3.92 | 3.82 | 3.86 | 3.86 | - | 10,241,700 |
| Nov 24, 2025 | 3.82 | 3.89 | 3.74 | 3.86 | 3.86 | 0.26% | 12,031,550 |
| Nov 21, 2025 | 4.01 | 4.01 | 3.84 | 3.85 | 3.85 | -4.70% | 17,931,300 |
| Nov 20, 2025 | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | 0.25% | 14,364,200 |
| Nov 19, 2025 | 4.18 | 4.20 | 3.98 | 4.03 | 4.03 | -3.82% | 19,936,300 |
| Nov 18, 2025 | 4.13 | 4.31 | 4.07 | 4.19 | 4.19 | 1.70% | 21,381,000 |
| Nov 17, 2025 | 4.25 | 4.39 | 4.07 | 4.12 | 4.12 | -3.06% | 28,272,500 |
| Nov 14, 2025 | 4.25 | 4.36 | 4.15 | 4.25 | 4.25 | 2.41% | 47,742,220 |
| Nov 13, 2025 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | 5.06% | 23,519,600 |
| Nov 12, 2025 | 3.76 | 3.95 | 3.75 | 3.95 | 3.95 | 5.05% | 18,705,810 |
| Nov 11, 2025 | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | 0.27% | 9,972,610 |
| Nov 10, 2025 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | -0.27% | 8,847,100 |
| Nov 7, 2025 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | -0.53% | 6,182,400 |
| Nov 6, 2025 | 3.84 | 3.86 | 3.75 | 3.78 | 3.78 | -1.56% | 9,224,700 |
| Nov 5, 2025 | 3.83 | 3.86 | 3.79 | 3.84 | 3.84 | -0.26% | 7,430,160 |
| Nov 4, 2025 | 3.80 | 3.92 | 3.79 | 3.85 | 3.85 | 1.58% | 11,866,930 |
| Nov 3, 2025 | 3.74 | 3.80 | 3.72 | 3.79 | 3.79 | 1.88% | 13,036,600 |
| Oct 31, 2025 | 3.65 | 3.76 | 3.63 | 3.72 | 3.72 | 1.36% | 12,961,230 |
| Oct 30, 2025 | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | -0.27% | 14,451,380 |
| Oct 29, 2025 | 3.71 | 3.78 | 3.68 | 3.68 | 3.68 | -4.91% | 20,134,400 |
| Oct 28, 2025 | 3.88 | 3.90 | 3.82 | 3.87 | 3.87 | -1.02% | 9,100,500 |
| Oct 27, 2025 | 3.95 | 3.99 | 3.90 | 3.91 | 3.91 | -1.26% | 11,198,000 |
| Oct 24, 2025 | 3.88 | 4.01 | 3.83 | 3.96 | 3.96 | 1.80% | 16,626,300 |
| Oct 23, 2025 | 3.89 | 3.89 | 3.82 | 3.89 | 3.89 | 0.52% | 10,060,640 |
| Oct 22, 2025 | 3.85 | 3.91 | 3.82 | 3.87 | 3.87 | - | 11,123,950 |
| Oct 21, 2025 | 3.84 | 3.97 | 3.81 | 3.87 | 3.87 | 0.78% | 10,213,300 |
| Oct 20, 2025 | 3.82 | 3.88 | 3.72 | 3.84 | 3.84 | 1.32% | 11,044,400 |
| Oct 17, 2025 | 3.84 | 3.88 | 3.72 | 3.79 | 3.79 | -3.07% | 15,461,200 |
| Oct 16, 2025 | 3.77 | 3.96 | 3.74 | 3.91 | 3.91 | 3.71% | 22,631,100 |
| Oct 15, 2025 | 3.81 | 3.86 | 3.70 | 3.77 | 3.77 | -1.82% | 15,020,000 |
| Oct 14, 2025 | 3.90 | 3.94 | 3.81 | 3.84 | 3.84 | 0.26% | 21,522,930 |
| Oct 13, 2025 | 3.67 | 3.83 | 3.59 | 3.83 | 3.83 | 4.93% | 19,596,900 |
| Oct 10, 2025 | 3.49 | 3.65 | 3.49 | 3.65 | 3.65 | 4.89% | 9,568,201 |