Whole Shine Medical Technology Co., Ltd. (SHE:002622)
China
· Delayed Price · Currency is CNY 2.790
+0.030 (1.09%)
Apr 30, 2026, 11:25 AM CST
SHE:002622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.62 | 2.79 | 2.60 | 2.76 | 2.76 | 5.34% | 37,230,200 |
| Apr 28, 2026 | 2.58 | 2.64 | 2.56 | 2.62 | 2.62 | 1.16% | 23,349,800 |
| Apr 27, 2026 | 2.55 | 2.60 | 2.47 | 2.59 | 2.59 | 2.37% | 23,464,500 |
| Apr 24, 2026 | 2.50 | 2.55 | 2.47 | 2.53 | 2.53 | 1.20% | 17,718,690 |
| Apr 23, 2026 | 2.53 | 2.54 | 2.47 | 2.50 | 2.50 | -0.40% | 15,612,500 |
| Apr 22, 2026 | 2.53 | 2.55 | 2.49 | 2.51 | 2.51 | -1.18% | 16,628,400 |
| Apr 21, 2026 | 2.56 | 2.57 | 2.49 | 2.54 | 2.54 | -0.39% | 17,925,800 |
| Apr 20, 2026 | 2.46 | 2.56 | 2.44 | 2.55 | 2.55 | 3.24% | 25,624,000 |
| Apr 17, 2026 | 2.53 | 2.53 | 2.43 | 2.47 | 2.47 | -1.59% | 24,669,600 |
| Apr 16, 2026 | 2.51 | 2.53 | 2.45 | 2.51 | 2.51 | 1.62% | 25,439,620 |
| Apr 15, 2026 | 2.51 | 2.52 | 2.40 | 2.47 | 2.47 | 0.41% | 28,970,320 |
| Apr 14, 2026 | 2.59 | 2.59 | 2.38 | 2.46 | 2.46 | -3.53% | 41,023,899 |
| Apr 13, 2026 | 2.60 | 2.61 | 2.52 | 2.55 | 2.55 | -1.92% | 23,631,300 |
| Apr 10, 2026 | 2.60 | 2.66 | 2.57 | 2.60 | 2.60 | 0.39% | 14,460,300 |
| Apr 9, 2026 | 2.67 | 2.72 | 2.57 | 2.59 | 2.59 | -3.00% | 20,998,100 |
| Apr 8, 2026 | 2.63 | 2.69 | 2.61 | 2.67 | 2.67 | 3.89% | 21,685,700 |
| Apr 7, 2026 | 2.41 | 2.57 | 2.36 | 2.57 | 2.57 | 3.21% | 28,740,600 |
| Apr 3, 2026 | 2.66 | 2.67 | 2.44 | 2.49 | 2.49 | -6.74% | 37,616,120 |
| Apr 2, 2026 | 2.79 | 2.79 | 2.64 | 2.67 | 2.67 | -3.61% | 25,365,000 |
| Apr 1, 2026 | 2.82 | 2.82 | 2.69 | 2.77 | 2.77 | 0.36% | 24,514,000 |
| Mar 31, 2026 | 2.80 | 2.85 | 2.75 | 2.76 | 2.76 | -1.08% | 16,786,200 |
| Mar 30, 2026 | 2.73 | 2.80 | 2.71 | 2.79 | 2.79 | 1.09% | 19,648,800 |
| Mar 27, 2026 | 2.69 | 2.78 | 2.63 | 2.76 | 2.76 | 2.99% | 21,457,600 |
| Mar 26, 2026 | 2.74 | 2.78 | 2.67 | 2.68 | 2.68 | -1.47% | 15,594,900 |
| Mar 25, 2026 | 2.69 | 2.75 | 2.67 | 2.72 | 2.72 | 2.26% | 17,601,800 |
| Mar 24, 2026 | 2.58 | 2.67 | 2.53 | 2.66 | 2.66 | 5.14% | 25,974,100 |
| Mar 23, 2026 | 2.60 | 2.65 | 2.49 | 2.53 | 2.53 | -5.24% | 31,213,900 |
| Mar 20, 2026 | 2.79 | 2.80 | 2.67 | 2.67 | 2.67 | -3.96% | 23,705,500 |
| Mar 19, 2026 | 2.85 | 2.87 | 2.77 | 2.78 | 2.78 | -2.46% | 18,546,000 |
| Mar 18, 2026 | 2.86 | 2.88 | 2.82 | 2.85 | 2.85 | - | 19,527,000 |
| Mar 17, 2026 | 2.88 | 2.94 | 2.85 | 2.85 | 2.85 | -1.04% | 17,326,900 |
| Mar 16, 2026 | 2.84 | 2.92 | 2.84 | 2.88 | 2.88 | 0.35% | 14,365,300 |
| Mar 13, 2026 | 2.87 | 2.93 | 2.84 | 2.87 | 2.87 | -0.35% | 16,833,300 |
| Mar 12, 2026 | 2.91 | 2.93 | 2.86 | 2.88 | 2.88 | -1.03% | 13,680,400 |
| Mar 11, 2026 | 2.96 | 2.97 | 2.90 | 2.91 | 2.91 | -1.69% | 14,970,100 |
| Mar 10, 2026 | 2.95 | 2.97 | 2.91 | 2.96 | 2.96 | 2.42% | 21,673,900 |
| Mar 9, 2026 | 2.90 | 2.93 | 2.85 | 2.89 | 2.89 | -0.69% | 17,521,500 |
| Mar 6, 2026 | 2.85 | 2.93 | 2.82 | 2.91 | 2.91 | 2.46% | 18,890,000 |
| Mar 5, 2026 | 2.84 | 2.89 | 2.82 | 2.84 | 2.84 | 1.79% | 22,691,400 |
| Mar 4, 2026 | 2.78 | 2.82 | 2.72 | 2.79 | 2.79 | 0.36% | 22,144,900 |
| Mar 3, 2026 | 2.88 | 2.92 | 2.77 | 2.78 | 2.78 | -3.47% | 24,074,200 |
| Mar 2, 2026 | 2.99 | 3.00 | 2.86 | 2.88 | 2.88 | -5.26% | 39,239,400 |
| Feb 27, 2026 | 3.04 | 3.05 | 2.99 | 3.04 | 3.04 | - | 15,582,500 |
| Feb 26, 2026 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -0.65% | 18,604,500 |
| Feb 25, 2026 | 3.01 | 3.13 | 3.00 | 3.06 | 3.06 | 2.00% | 29,925,900 |
| Feb 24, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 3.81% | 26,480,200 |
| Feb 13, 2026 | 2.92 | 2.94 | 2.89 | 2.89 | 2.89 | -1.03% | 18,457,100 |
| Feb 12, 2026 | 3.05 | 3.05 | 2.89 | 2.92 | 2.92 | -3.31% | 34,313,600 |
| Feb 11, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -1.31% | 15,611,400 |
| Feb 10, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | 0.33% | 15,376,100 |
| Feb 9, 2026 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | 0.66% | 13,562,900 |
| Feb 6, 2026 | 3.02 | 3.05 | 2.97 | 3.03 | 3.03 | 0.33% | 15,639,400 |
| Feb 5, 2026 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 0.67% | 16,462,300 |
| Feb 4, 2026 | 2.99 | 3.01 | 2.96 | 3.00 | 3.00 | 0.67% | 20,592,160 |
| Feb 3, 2026 | 3.06 | 3.07 | 2.97 | 2.98 | 2.98 | -1.97% | 29,848,100 |
| Feb 2, 2026 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | 18,649,080 |
| Jan 30, 2026 | 3.04 | 3.10 | 3.02 | 3.08 | 3.08 | 1.32% | 18,808,880 |
| Jan 29, 2026 | 3.06 | 3.11 | 3.02 | 3.04 | 3.04 | -1.30% | 18,986,800 |
| Jan 28, 2026 | 3.12 | 3.15 | 3.07 | 3.08 | 3.08 | -2.22% | 23,690,200 |
| Jan 27, 2026 | 3.16 | 3.21 | 3.07 | 3.15 | 3.15 | - | 24,139,360 |
| Jan 26, 2026 | 3.21 | 3.22 | 3.12 | 3.15 | 3.15 | -0.94% | 22,467,400 |
| Jan 23, 2026 | 3.14 | 3.18 | 3.13 | 3.18 | 3.18 | 1.27% | 18,427,000 |
| Jan 22, 2026 | 3.13 | 3.15 | 3.08 | 3.14 | 3.14 | 0.64% | 23,957,600 |
| Jan 21, 2026 | 3.07 | 3.13 | 3.05 | 3.12 | 3.12 | 0.65% | 19,181,300 |
| Jan 20, 2026 | 3.14 | 3.14 | 3.06 | 3.10 | 3.10 | -0.32% | 19,175,400 |
| Jan 19, 2026 | 3.07 | 3.12 | 3.04 | 3.11 | 3.11 | 1.30% | 20,398,300 |
| Jan 16, 2026 | 3.10 | 3.13 | 3.06 | 3.07 | 3.07 | -0.97% | 18,980,700 |
| Jan 15, 2026 | 3.18 | 3.19 | 3.08 | 3.10 | 3.10 | -3.73% | 33,686,700 |
| Jan 14, 2026 | 3.23 | 3.31 | 3.16 | 3.22 | 3.22 | -1.53% | 55,562,200 |
| Jan 13, 2026 | 3.17 | 3.34 | 3.15 | 3.27 | 3.27 | 3.48% | 54,852,900 |
| Jan 12, 2026 | 3.18 | 3.18 | 3.13 | 3.16 | 3.16 | 0.32% | 25,392,200 |
| Jan 9, 2026 | 3.10 | 3.16 | 3.08 | 3.15 | 3.15 | 1.29% | 27,195,300 |
| Jan 8, 2026 | 3.03 | 3.13 | 3.01 | 3.11 | 3.11 | 2.30% | 30,252,360 |
| Jan 7, 2026 | 3.12 | 3.18 | 3.03 | 3.04 | 3.04 | -2.88% | 34,485,060 |
| Jan 6, 2026 | 3.07 | 3.34 | 3.05 | 3.13 | 3.13 | 2.62% | 43,028,660 |
| Jan 5, 2026 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 2.69% | 28,717,200 |
| Dec 31, 2025 | 3.00 | 3.02 | 2.93 | 2.97 | 2.97 | -1.00% | 19,439,800 |
| Dec 30, 2025 | 3.03 | 3.06 | 2.99 | 3.00 | 3.00 | -1.32% | 20,180,300 |
| Dec 29, 2025 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -0.98% | 17,262,840 |
| Dec 26, 2025 | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.97% | 17,156,500 |
| Dec 25, 2025 | 3.10 | 3.11 | 3.04 | 3.10 | 3.10 | 0.98% | 15,262,920 |
| Dec 24, 2025 | 3.07 | 3.08 | 3.03 | 3.07 | 3.07 | - | 18,734,720 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -2.23% | 17,658,800 |
| Dec 22, 2025 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | - | 16,075,500 |
| Dec 19, 2025 | 3.14 | 3.16 | 3.06 | 3.14 | 3.14 | 0.64% | 22,304,000 |
| Dec 18, 2025 | 3.03 | 3.17 | 3.03 | 3.12 | 3.12 | 2.30% | 21,005,400 |
| Dec 17, 2025 | 3.05 | 3.08 | 2.98 | 3.05 | 3.05 | 0.33% | 20,772,400 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -1.94% | 16,053,900 |
| Dec 15, 2025 | 3.11 | 3.14 | 3.02 | 3.10 | 3.10 | -0.96% | 20,721,700 |
| Dec 12, 2025 | 3.14 | 3.19 | 3.10 | 3.13 | 3.13 | -0.32% | 19,853,800 |
| Dec 11, 2025 | 3.27 | 3.28 | 3.13 | 3.14 | 3.14 | -3.98% | 24,927,200 |
| Dec 10, 2025 | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | -1.21% | 21,275,600 |
| Dec 9, 2025 | 3.35 | 3.42 | 3.31 | 3.31 | 3.31 | -0.90% | 23,134,300 |
| Dec 8, 2025 | 3.40 | 3.42 | 3.32 | 3.34 | 3.34 | -0.89% | 24,417,300 |
| Dec 5, 2025 | 3.32 | 3.40 | 3.27 | 3.37 | 3.37 | 2.12% | 19,614,800 |
| Dec 4, 2025 | 3.36 | 3.39 | 3.28 | 3.30 | 3.30 | -2.08% | 17,370,400 |
| Dec 3, 2025 | 3.39 | 3.43 | 3.33 | 3.37 | 3.37 | -1.17% | 16,906,100 |
| Dec 2, 2025 | 3.42 | 3.44 | 3.34 | 3.41 | 3.41 | -0.58% | 23,314,300 |
| Dec 1, 2025 | 3.41 | 3.47 | 3.35 | 3.43 | 3.43 | 1.78% | 30,519,900 |
| Nov 28, 2025 | 3.32 | 3.38 | 3.26 | 3.37 | 3.37 | 1.81% | 16,544,800 |