Double Medical Technology Inc. (SHE:002901)
China
· Delayed Price · Currency is CNY 44.22
-1.18 (-2.60%)
At close: Mar 9, 2026
Double Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.95 | 44.95 | 43.69 | 44.22 | 44.22 | -2.60% | 1,759,574 |
| Mar 6, 2026 | 45.55 | 46.03 | 45.11 | 45.40 | 45.40 | 0.15% | 1,559,529 |
| Mar 5, 2026 | 46.51 | 46.51 | 45.10 | 45.33 | 45.33 | -0.15% | 1,369,100 |
| Mar 4, 2026 | 46.98 | 47.07 | 45.19 | 45.40 | 45.40 | -3.55% | 2,413,100 |
| Mar 3, 2026 | 47.79 | 48.25 | 46.81 | 47.07 | 47.07 | -1.67% | 1,633,851 |
| Mar 2, 2026 | 48.53 | 49.17 | 47.61 | 47.87 | 47.87 | -2.66% | 1,853,411 |
| Feb 27, 2026 | 48.38 | 49.27 | 48.17 | 49.18 | 49.18 | 1.44% | 1,589,940 |
| Feb 26, 2026 | 48.18 | 48.72 | 47.66 | 48.48 | 48.48 | 0.58% | 1,529,708 |
| Feb 25, 2026 | 48.10 | 48.37 | 47.80 | 48.20 | 48.20 | 0.21% | 1,146,148 |
| Feb 24, 2026 | 47.85 | 48.27 | 47.35 | 48.10 | 48.10 | 1.26% | 1,095,636 |
| Feb 13, 2026 | 47.92 | 48.29 | 47.41 | 47.50 | 47.50 | -0.79% | 1,336,297 |
| Feb 12, 2026 | 48.05 | 48.70 | 47.29 | 47.88 | 47.88 | 0.04% | 2,126,706 |
| Feb 11, 2026 | 48.62 | 48.66 | 47.75 | 47.86 | 47.86 | -1.58% | 1,981,689 |
| Feb 10, 2026 | 49.04 | 49.18 | 48.52 | 48.63 | 48.63 | -0.98% | 1,157,600 |
| Feb 9, 2026 | 49.86 | 49.97 | 48.33 | 49.11 | 49.11 | -1.01% | 2,002,400 |
| Feb 6, 2026 | 49.98 | 50.49 | 49.45 | 49.61 | 49.61 | -1.06% | 1,860,500 |
| Feb 5, 2026 | 49.33 | 50.45 | 49.15 | 50.14 | 50.14 | 1.62% | 1,763,600 |
| Feb 4, 2026 | 49.59 | 50.07 | 48.78 | 49.34 | 49.34 | -0.82% | 1,894,344 |
| Feb 3, 2026 | 49.30 | 50.03 | 48.70 | 49.75 | 49.75 | 1.12% | 1,854,637 |
| Feb 2, 2026 | 51.31 | 51.31 | 49.15 | 49.20 | 49.20 | -3.77% | 2,859,148 |
| Jan 30, 2026 | 50.83 | 51.97 | 50.50 | 51.13 | 51.13 | 0.55% | 3,249,000 |
| Jan 29, 2026 | 51.21 | 51.97 | 50.25 | 50.85 | 50.85 | -0.72% | 3,732,226 |
| Jan 28, 2026 | 51.81 | 53.21 | 50.99 | 51.22 | 51.22 | -1.31% | 3,915,442 |
| Jan 27, 2026 | 50.20 | 52.00 | 50.00 | 51.90 | 51.90 | 7.45% | 7,238,808 |
| Jan 26, 2026 | 50.15 | 50.15 | 48.26 | 48.30 | 48.30 | -3.69% | 2,980,817 |
| Jan 23, 2026 | 49.43 | 50.43 | 49.23 | 50.15 | 50.15 | 1.48% | 2,039,500 |
| Jan 22, 2026 | 49.91 | 50.65 | 49.21 | 49.42 | 49.42 | -1.06% | 1,680,859 |
| Jan 21, 2026 | 49.00 | 50.65 | 48.99 | 49.95 | 49.95 | 1.36% | 2,707,643 |
| Jan 20, 2026 | 50.40 | 50.54 | 48.89 | 49.28 | 49.28 | -2.13% | 2,340,855 |
| Jan 19, 2026 | 50.25 | 51.65 | 50.00 | 50.35 | 50.35 | 0.10% | 1,992,959 |
| Jan 16, 2026 | 51.01 | 51.10 | 50.07 | 50.30 | 50.30 | -1.14% | 1,800,706 |
| Jan 15, 2026 | 50.01 | 50.90 | 49.52 | 50.88 | 50.88 | 0.75% | 2,279,194 |
| Jan 14, 2026 | 52.74 | 52.77 | 50.00 | 50.50 | 50.50 | -3.28% | 5,495,053 |
| Jan 13, 2026 | 51.30 | 52.86 | 50.80 | 52.21 | 52.21 | 2.47% | 5,134,194 |
| Jan 12, 2026 | 50.80 | 51.37 | 50.30 | 50.95 | 50.95 | -0.47% | 2,855,402 |
| Jan 9, 2026 | 49.49 | 51.25 | 49.13 | 51.19 | 51.19 | 3.39% | 3,435,565 |
| Jan 8, 2026 | 49.48 | 50.20 | 48.93 | 49.51 | 49.51 | 0.06% | 1,946,952 |
| Jan 7, 2026 | 50.32 | 50.44 | 49.48 | 49.48 | 49.48 | -1.61% | 1,947,744 |
| Jan 6, 2026 | 49.81 | 51.61 | 49.62 | 50.29 | 50.29 | 1.33% | 2,725,752 |
| Jan 5, 2026 | 47.54 | 49.75 | 47.50 | 49.63 | 49.63 | 4.77% | 3,089,729 |
| Dec 31, 2025 | 48.20 | 48.20 | 47.27 | 47.37 | 47.37 | -1.35% | 1,317,882 |
| Dec 30, 2025 | 48.32 | 48.72 | 47.90 | 48.02 | 48.02 | -0.62% | 1,538,300 |
| Dec 29, 2025 | 49.10 | 49.36 | 48.20 | 48.32 | 48.32 | -1.67% | 1,617,812 |
| Dec 26, 2025 | 49.79 | 49.79 | 49.06 | 49.14 | 49.14 | -1.01% | 1,291,900 |
| Dec 25, 2025 | 49.29 | 49.99 | 48.83 | 49.64 | 49.64 | 0.61% | 1,677,494 |
| Dec 24, 2025 | 49.61 | 49.86 | 49.03 | 49.34 | 49.34 | -0.54% | 1,382,504 |
| Dec 23, 2025 | 49.55 | 50.25 | 49.30 | 49.61 | 49.61 | 0.10% | 1,738,685 |
| Dec 22, 2025 | 49.01 | 49.82 | 48.55 | 49.56 | 49.56 | 1.16% | 1,943,301 |
| Dec 19, 2025 | 48.83 | 49.71 | 48.58 | 48.99 | 48.99 | 0.25% | 1,948,626 |
| Dec 18, 2025 | 48.40 | 49.44 | 48.02 | 48.87 | 48.87 | 0.74% | 1,798,050 |
| Dec 17, 2025 | 48.82 | 49.56 | 48.32 | 48.51 | 48.51 | -1.10% | 2,662,700 |
| Dec 16, 2025 | 48.90 | 49.70 | 47.72 | 49.05 | 49.05 | 0.22% | 2,636,374 |
| Dec 15, 2025 | 46.87 | 49.64 | 46.85 | 48.94 | 48.94 | 4.68% | 3,754,734 |
| Dec 12, 2025 | 47.84 | 48.15 | 46.75 | 46.75 | 46.75 | -2.34% | 2,924,356 |
| Dec 11, 2025 | 48.15 | 48.60 | 47.83 | 47.87 | 47.87 | -0.60% | 1,506,200 |
| Dec 10, 2025 | 48.01 | 48.46 | 47.73 | 48.16 | 48.16 | - | 1,368,500 |
| Dec 9, 2025 | 48.45 | 49.20 | 48.15 | 48.16 | 48.16 | -0.70% | 1,485,814 |
| Dec 8, 2025 | 48.30 | 48.70 | 48.01 | 48.50 | 48.50 | 0.41% | 1,740,416 |
| Dec 5, 2025 | 48.13 | 48.50 | 47.50 | 48.30 | 48.30 | - | 1,057,934 |
| Dec 4, 2025 | 48.58 | 48.58 | 47.91 | 48.30 | 48.30 | -0.58% | 987,959 |
| Dec 3, 2025 | 48.70 | 49.07 | 48.30 | 48.58 | 48.58 | -0.78% | 1,093,746 |
| Dec 2, 2025 | 49.23 | 50.28 | 48.76 | 48.96 | 48.96 | -1.01% | 2,341,450 |
| Dec 1, 2025 | 49.14 | 50.44 | 48.80 | 49.46 | 49.46 | 2.68% | 2,902,721 |
| Nov 28, 2025 | 48.34 | 48.34 | 47.56 | 48.17 | 48.17 | 0.19% | 842,374 |
| Nov 27, 2025 | 47.91 | 48.50 | 47.65 | 48.08 | 48.08 | 0.69% | 1,157,830 |
| Nov 26, 2025 | 47.69 | 48.17 | 47.54 | 47.75 | 47.75 | - | 1,132,597 |
| Nov 25, 2025 | 47.46 | 48.50 | 47.44 | 47.75 | 47.75 | 0.95% | 1,916,600 |
| Nov 24, 2025 | 47.00 | 47.50 | 46.94 | 47.30 | 47.30 | 0.64% | 1,159,727 |
| Nov 21, 2025 | 48.13 | 48.53 | 46.94 | 47.00 | 47.00 | -2.57% | 1,588,900 |
| Nov 20, 2025 | 48.29 | 48.78 | 48.11 | 48.24 | 48.24 | -0.04% | 1,014,600 |
| Nov 19, 2025 | 48.66 | 48.88 | 48.10 | 48.26 | 48.26 | -0.82% | 1,054,800 |
| Nov 18, 2025 | 48.40 | 49.00 | 48.03 | 48.66 | 48.66 | 0.54% | 1,258,855 |
| Nov 17, 2025 | 50.03 | 50.09 | 48.10 | 48.40 | 48.40 | -3.26% | 2,218,797 |
| Nov 14, 2025 | 49.56 | 50.88 | 49.29 | 50.03 | 50.03 | 0.95% | 2,403,420 |
| Nov 13, 2025 | 49.88 | 50.64 | 49.20 | 49.56 | 49.56 | -0.04% | 1,914,100 |
| Nov 12, 2025 | 49.13 | 50.18 | 49.13 | 49.58 | 49.58 | 0.92% | 1,867,294 |
| Nov 11, 2025 | 49.40 | 49.70 | 48.96 | 49.13 | 49.13 | -0.24% | 1,181,100 |
| Nov 10, 2025 | 48.99 | 49.43 | 48.83 | 49.25 | 49.25 | 0.43% | 1,474,265 |
| Nov 7, 2025 | 48.94 | 49.50 | 48.66 | 49.04 | 49.04 | -1.15% | 1,602,100 |
| Nov 6, 2025 | 49.52 | 49.72 | 48.85 | 49.61 | 49.61 | 0.22% | 1,446,104 |
| Nov 5, 2025 | 49.60 | 50.01 | 48.93 | 49.50 | 49.50 | -1.28% | 1,718,378 |
| Nov 4, 2025 | 51.69 | 51.69 | 49.71 | 50.14 | 50.14 | -3.30% | 2,573,600 |
| Nov 3, 2025 | 49.89 | 51.89 | 48.72 | 51.85 | 51.85 | 3.62% | 5,112,127 |
| Oct 31, 2025 | 49.57 | 51.09 | 48.63 | 50.04 | 50.04 | 1.38% | 4,546,500 |
| Oct 30, 2025 | 52.51 | 53.00 | 49.20 | 49.36 | 49.36 | -7.20% | 5,661,290 |
| Oct 29, 2025 | 54.72 | 54.72 | 51.60 | 53.19 | 53.19 | -4.76% | 4,747,076 |
| Oct 28, 2025 | 53.46 | 56.00 | 53.00 | 55.85 | 55.85 | 4.53% | 4,068,810 |
| Oct 27, 2025 | 53.32 | 54.39 | 52.58 | 53.43 | 53.43 | 1.15% | 1,714,100 |
| Oct 24, 2025 | 52.01 | 53.17 | 52.00 | 52.82 | 52.82 | 1.73% | 1,489,890 |
| Oct 23, 2025 | 52.10 | 52.24 | 51.05 | 51.92 | 51.92 | -0.63% | 1,439,820 |
| Oct 22, 2025 | 52.17 | 52.93 | 51.70 | 52.25 | 52.25 | 0.17% | 1,383,500 |
| Oct 21, 2025 | 52.41 | 52.96 | 52.00 | 52.16 | 52.16 | -0.44% | 1,893,775 |
| Oct 20, 2025 | 52.45 | 53.74 | 52.20 | 52.39 | 52.39 | 1.04% | 1,779,297 |
| Oct 17, 2025 | 55.08 | 55.34 | 51.69 | 51.85 | 51.85 | -5.35% | 3,099,541 |
| Oct 16, 2025 | 55.23 | 56.25 | 54.54 | 54.78 | 54.78 | -1.33% | 2,243,041 |
| Oct 15, 2025 | 56.88 | 57.45 | 54.74 | 55.52 | 55.52 | -2.94% | 2,939,309 |
| Oct 14, 2025 | 59.01 | 59.50 | 56.77 | 57.20 | 57.20 | -3.05% | 3,920,271 |
| Oct 13, 2025 | 56.03 | 59.11 | 55.66 | 59.00 | 59.00 | 0.77% | 3,823,467 |
| Oct 10, 2025 | 58.52 | 59.75 | 58.20 | 58.55 | 58.55 | 0.64% | 3,838,109 |
| Oct 9, 2025 | 57.34 | 59.99 | 57.12 | 58.18 | 58.18 | 3.89% | 6,489,809 |