Impulse (Qingdao) Health Tech Co.,Ltd. (SHE:002899)
China
· Delayed Price · Currency is CNY 32.94
+0.09 (0.27%)
Apr 29, 2026, 3:04 PM CST
SHE:002899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.16 | 33.30 | 32.16 | 32.95 | - | 0.30% | 2,307,000 |
| Apr 28, 2026 | 32.81 | 33.08 | 32.40 | 32.85 | 32.85 | 0.12% | 2,200,241 |
| Apr 27, 2026 | 32.97 | 33.22 | 32.60 | 32.81 | 32.81 | -0.79% | 2,315,200 |
| Apr 24, 2026 | 32.16 | 33.42 | 32.16 | 33.07 | 33.07 | 0.24% | 2,261,900 |
| Apr 23, 2026 | 33.37 | 33.70 | 32.84 | 32.99 | 32.99 | -1.29% | 2,624,600 |
| Apr 22, 2026 | 33.49 | 34.30 | 33.12 | 33.42 | 33.42 | -1.12% | 4,565,000 |
| Apr 21, 2026 | 34.80 | 36.30 | 33.63 | 33.80 | 33.80 | -1.54% | 5,381,600 |
| Apr 20, 2026 | 33.98 | 34.55 | 33.12 | 34.33 | 34.33 | 2.63% | 6,965,700 |
| Apr 17, 2026 | 33.24 | 33.80 | 32.80 | 33.45 | 33.45 | 0.27% | 4,138,600 |
| Apr 16, 2026 | 31.15 | 33.62 | 31.15 | 33.36 | 33.36 | 7.13% | 6,838,400 |
| Apr 15, 2026 | 32.19 | 32.26 | 31.10 | 31.14 | 31.14 | -2.99% | 2,509,700 |
| Apr 14, 2026 | 32.53 | 32.53 | 31.84 | 32.10 | 32.10 | 0.66% | 2,897,945 |
| Apr 13, 2026 | 32.56 | 32.65 | 31.58 | 31.89 | 31.89 | -2.48% | 5,210,400 |
| Apr 10, 2026 | 32.33 | 32.81 | 31.84 | 32.70 | 32.70 | 2.16% | 4,996,600 |
| Apr 9, 2026 | 32.12 | 32.66 | 31.93 | 32.01 | 32.01 | 0.16% | 6,317,000 |
| Apr 8, 2026 | 29.63 | 31.96 | 29.57 | 31.96 | 31.96 | 10.02% | 7,612,015 |
| Apr 7, 2026 | 27.71 | 29.21 | 27.71 | 29.05 | 29.05 | 4.76% | 4,753,142 |
| Apr 3, 2026 | 28.60 | 28.88 | 27.57 | 27.73 | 27.73 | -2.57% | 1,991,332 |
| Apr 2, 2026 | 29.29 | 29.29 | 28.30 | 28.46 | 28.46 | -1.69% | 2,205,166 |
| Apr 1, 2026 | 28.50 | 29.40 | 28.50 | 28.95 | 28.95 | 1.97% | 2,763,518 |
| Mar 31, 2026 | 28.53 | 29.24 | 28.30 | 28.39 | 28.39 | -1.42% | 2,601,551 |
| Mar 30, 2026 | 28.35 | 29.07 | 28.35 | 28.80 | 28.80 | - | 1,626,276 |
| Mar 27, 2026 | 28.60 | 29.19 | 28.52 | 28.80 | 28.80 | -1.20% | 1,829,546 |
| Mar 26, 2026 | 29.60 | 30.32 | 28.80 | 29.15 | 29.15 | -1.52% | 2,559,316 |
| Mar 25, 2026 | 28.85 | 29.68 | 28.52 | 29.60 | 29.60 | 3.35% | 3,632,509 |
| Mar 24, 2026 | 27.55 | 28.69 | 25.52 | 28.64 | 28.64 | 3.96% | 5,025,409 |
| Mar 23, 2026 | 29.37 | 30.03 | 27.55 | 27.55 | 27.55 | -10.00% | 5,968,628 |
| Mar 20, 2026 | 31.79 | 31.97 | 30.28 | 30.61 | 30.61 | -2.95% | 2,839,111 |
| Mar 19, 2026 | 32.30 | 32.50 | 31.52 | 31.54 | 31.54 | -3.19% | 2,976,000 |
| Mar 18, 2026 | 31.02 | 32.64 | 31.00 | 32.58 | 32.58 | 4.89% | 4,213,400 |
| Mar 17, 2026 | 31.57 | 32.10 | 30.96 | 31.06 | 31.06 | -1.65% | 2,015,870 |
| Mar 16, 2026 | 32.36 | 33.00 | 31.20 | 31.58 | 31.58 | -2.41% | 4,002,920 |
| Mar 13, 2026 | 32.07 | 33.05 | 31.81 | 32.36 | 32.36 | 1.16% | 3,796,200 |
| Mar 12, 2026 | 31.50 | 32.03 | 31.16 | 31.99 | 31.99 | 1.56% | 2,923,100 |
| Mar 11, 2026 | 31.35 | 32.00 | 31.12 | 31.50 | 31.50 | 1.29% | 3,351,499 |
| Mar 10, 2026 | 30.62 | 31.20 | 30.56 | 31.10 | 31.10 | 1.90% | 1,702,720 |
| Mar 9, 2026 | 29.95 | 30.94 | 29.74 | 30.52 | 30.52 | 0.33% | 2,635,900 |
| Mar 6, 2026 | 29.45 | 30.57 | 29.40 | 30.42 | 30.42 | 2.49% | 3,528,100 |
| Mar 5, 2026 | 30.21 | 30.50 | 29.41 | 29.68 | 29.68 | -0.24% | 2,303,300 |
| Mar 4, 2026 | 28.74 | 30.17 | 28.23 | 29.75 | 29.75 | 1.57% | 4,590,436 |
| Mar 3, 2026 | 30.85 | 31.45 | 29.00 | 29.29 | 29.29 | -4.90% | 3,837,179 |
| Mar 2, 2026 | 31.50 | 31.75 | 30.66 | 30.80 | 30.80 | -3.24% | 3,469,200 |
| Feb 27, 2026 | 31.97 | 32.24 | 31.52 | 31.83 | 31.83 | -0.22% | 1,915,542 |
| Feb 26, 2026 | 32.47 | 32.93 | 31.60 | 31.90 | 31.90 | -1.76% | 3,542,200 |
| Feb 25, 2026 | 31.42 | 32.95 | 31.27 | 32.47 | 32.47 | 3.08% | 4,517,446 |
| Feb 24, 2026 | 31.50 | 32.08 | 30.60 | 31.50 | 31.50 | - | 3,327,700 |
| Feb 13, 2026 | 31.25 | 31.91 | 30.86 | 31.50 | 31.50 | 1.12% | 2,736,183 |
| Feb 12, 2026 | 30.94 | 31.55 | 30.79 | 31.15 | 31.15 | 0.61% | 3,080,700 |
| Feb 11, 2026 | 31.78 | 31.92 | 30.91 | 30.96 | 30.96 | -2.15% | 2,399,239 |
| Feb 10, 2026 | 31.14 | 31.86 | 31.02 | 31.64 | 31.64 | 1.57% | 2,661,500 |
| Feb 9, 2026 | 32.15 | 32.30 | 30.62 | 31.15 | 31.15 | -1.83% | 4,256,207 |
| Feb 6, 2026 | 31.84 | 32.26 | 30.82 | 31.73 | 31.73 | -0.81% | 3,539,100 |
| Feb 5, 2026 | 31.63 | 32.33 | 31.27 | 31.99 | 31.99 | 0.85% | 3,235,049 |
| Feb 4, 2026 | 32.63 | 32.77 | 31.00 | 31.72 | 31.72 | -2.79% | 4,254,649 |
| Feb 3, 2026 | 32.21 | 32.80 | 31.68 | 32.63 | 32.63 | 1.30% | 3,942,384 |
| Feb 2, 2026 | 32.62 | 33.72 | 32.00 | 32.21 | 32.21 | -1.26% | 4,620,066 |
| Jan 30, 2026 | 32.82 | 33.06 | 32.08 | 32.62 | 32.62 | -0.97% | 3,199,200 |
| Jan 29, 2026 | 33.93 | 34.25 | 32.85 | 32.94 | 32.94 | -1.20% | 4,824,100 |
| Jan 28, 2026 | 33.78 | 33.78 | 33.07 | 33.34 | 33.34 | -0.36% | 3,187,940 |
| Jan 27, 2026 | 32.88 | 33.50 | 31.84 | 33.46 | 33.46 | 0.90% | 5,741,819 |
| Jan 26, 2026 | 34.56 | 34.78 | 33.00 | 33.16 | 33.16 | -3.10% | 5,258,270 |
| Jan 23, 2026 | 34.00 | 34.45 | 33.63 | 34.22 | 34.22 | 0.09% | 3,669,000 |
| Jan 22, 2026 | 32.76 | 34.26 | 32.51 | 34.19 | 34.19 | 4.30% | 5,158,400 |
| Jan 21, 2026 | 32.68 | 33.07 | 32.06 | 32.78 | 32.78 | 0.15% | 2,188,500 |
| Jan 20, 2026 | 33.50 | 33.80 | 32.03 | 32.73 | 32.73 | -1.56% | 4,431,871 |
| Jan 19, 2026 | 31.81 | 33.50 | 31.72 | 33.25 | 33.25 | 2.94% | 6,493,870 |
| Jan 16, 2026 | 31.69 | 32.72 | 31.59 | 32.30 | 32.30 | 2.90% | 6,598,100 |
| Jan 15, 2026 | 32.00 | 32.35 | 30.80 | 31.39 | 31.39 | -1.88% | 5,441,400 |
| Jan 14, 2026 | 31.95 | 32.65 | 31.64 | 31.99 | 31.99 | 0.13% | 6,256,440 |
| Jan 13, 2026 | 32.30 | 32.97 | 31.58 | 31.95 | 31.95 | -0.03% | 7,963,700 |
| Jan 12, 2026 | 30.10 | 32.16 | 30.10 | 31.96 | 31.96 | 7.83% | 7,243,271 |
| Jan 9, 2026 | 28.50 | 29.88 | 28.33 | 29.64 | 29.64 | 3.96% | 7,156,436 |
| Jan 8, 2026 | 28.62 | 28.85 | 28.17 | 28.51 | 28.51 | -0.83% | 5,279,727 |
| Jan 7, 2026 | 27.13 | 29.28 | 27.13 | 28.75 | 28.75 | 4.93% | 11,029,270 |
| Jan 6, 2026 | 27.30 | 27.64 | 27.08 | 27.40 | 27.40 | 0.55% | 4,970,571 |
| Jan 5, 2026 | 27.17 | 27.36 | 26.33 | 27.25 | 27.25 | -0.44% | 6,770,715 |
| Dec 31, 2025 | 28.58 | 28.61 | 26.60 | 27.37 | 27.37 | -2.70% | 13,118,040 |
| Dec 30, 2025 | 26.22 | 28.72 | 25.80 | 28.13 | 28.13 | 7.74% | 15,897,680 |
| Dec 29, 2025 | 25.72 | 26.18 | 25.59 | 26.11 | 26.11 | 1.52% | 4,339,673 |
| Dec 26, 2025 | 25.92 | 26.03 | 25.43 | 25.72 | 25.72 | -1.34% | 5,870,522 |
| Dec 25, 2025 | 26.03 | 26.60 | 25.88 | 26.07 | 26.07 | -0.31% | 5,821,582 |
| Dec 24, 2025 | 25.80 | 26.39 | 24.92 | 26.15 | 26.15 | 2.71% | 6,060,941 |
| Dec 23, 2025 | 26.03 | 26.30 | 25.35 | 25.46 | 25.46 | -2.08% | 4,337,900 |
| Dec 22, 2025 | 25.88 | 26.18 | 25.87 | 26.00 | 26.00 | 1.01% | 4,293,077 |
| Dec 19, 2025 | 25.30 | 26.11 | 25.25 | 25.74 | 25.74 | 3.46% | 5,067,476 |
| Dec 18, 2025 | 24.02 | 25.28 | 23.88 | 24.88 | 24.88 | 3.02% | 4,426,600 |
| Dec 17, 2025 | 23.55 | 24.19 | 23.55 | 24.15 | 24.15 | 2.59% | 5,034,300 |
| Dec 16, 2025 | 24.79 | 24.79 | 23.28 | 23.54 | 23.54 | -5.50% | 8,223,021 |
| Dec 15, 2025 | 25.15 | 25.20 | 24.44 | 24.91 | 24.91 | -1.39% | 5,059,900 |
| Dec 12, 2025 | 25.87 | 25.87 | 25.18 | 25.26 | 25.26 | -1.90% | 3,458,699 |
| Dec 11, 2025 | 26.50 | 26.60 | 25.60 | 25.75 | 25.75 | -2.24% | 4,290,927 |
| Dec 10, 2025 | 26.01 | 26.62 | 25.40 | 26.34 | 26.34 | 3.42% | 6,455,748 |
| Dec 9, 2025 | 25.50 | 25.88 | 25.40 | 25.47 | 25.47 | -0.47% | 2,929,100 |
| Dec 8, 2025 | 25.18 | 25.80 | 25.00 | 25.59 | 25.59 | 1.95% | 5,380,497 |
| Dec 5, 2025 | 24.89 | 25.50 | 24.63 | 25.10 | 25.10 | 3.08% | 6,079,167 |
| Dec 4, 2025 | 24.20 | 24.89 | 23.84 | 24.35 | 24.35 | 0.83% | 4,471,200 |
| Dec 3, 2025 | 23.89 | 24.67 | 23.83 | 24.15 | 24.15 | 1.05% | 3,329,800 |
| Dec 2, 2025 | 24.20 | 24.29 | 23.84 | 23.90 | 23.90 | -1.24% | 2,386,944 |
| Dec 1, 2025 | 24.01 | 24.55 | 23.89 | 24.20 | 24.20 | 0.75% | 3,693,400 |
| Nov 28, 2025 | 23.92 | 24.23 | 23.60 | 24.02 | 24.02 | 0.42% | 2,127,900 |