Double Medical Technology Inc. (SHE:002901)
China
· Delayed Price · Currency is CNY 48.30
0.00 (0.00%)
At close: Dec 5, 2025
Double Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 53.36 | 56.50 | 53.07 | 56.00 | 56.00 | 4.81% | 4,584,900 |
| Sep 29, 2025 | 52.78 | 53.77 | 52.20 | 53.43 | 53.43 | 0.74% | 1,836,384 |
| Sep 26, 2025 | 55.07 | 55.07 | 52.98 | 53.04 | 53.04 | -4.43% | 3,341,831 |
| Sep 25, 2025 | 54.96 | 55.89 | 54.60 | 55.50 | 55.50 | 0.80% | 2,835,173 |
| Sep 24, 2025 | 52.30 | 55.84 | 51.80 | 55.06 | 55.06 | 5.02% | 4,209,676 |
| Sep 23, 2025 | 53.86 | 54.40 | 51.26 | 52.43 | 52.43 | -2.85% | 3,171,425 |
| Sep 22, 2025 | 53.83 | 54.99 | 53.54 | 53.97 | 53.97 | 0.26% | 1,724,763 |
| Sep 19, 2025 | 54.01 | 55.13 | 53.76 | 53.83 | 53.83 | -1.41% | 2,057,281 |
| Sep 18, 2025 | 54.45 | 56.28 | 53.84 | 54.60 | 54.60 | -0.11% | 3,487,511 |
| Sep 17, 2025 | 54.98 | 55.88 | 54.31 | 54.66 | 54.66 | -0.53% | 2,506,904 |
| Sep 16, 2025 | 54.56 | 55.10 | 54.10 | 54.95 | 54.95 | 0.49% | 1,779,714 |
| Sep 15, 2025 | 55.41 | 55.47 | 54.55 | 54.68 | 54.68 | -1.39% | 2,139,900 |
| Sep 12, 2025 | 56.18 | 56.83 | 55.03 | 55.45 | 55.45 | -0.70% | 2,882,741 |
| Sep 11, 2025 | 54.21 | 56.22 | 53.01 | 55.84 | 55.84 | 0.18% | 3,743,790 |
| Sep 10, 2025 | 54.99 | 56.38 | 54.50 | 55.74 | 55.74 | 0.02% | 2,841,588 |
| Sep 9, 2025 | 57.66 | 57.88 | 55.28 | 55.73 | 55.73 | -4.31% | 4,802,186 |
| Sep 8, 2025 | 55.50 | 59.00 | 55.25 | 58.24 | 58.24 | 7.08% | 7,651,293 |
| Sep 5, 2025 | 54.00 | 54.54 | 52.86 | 54.39 | 54.39 | 1.76% | 2,982,498 |
| Sep 4, 2025 | 54.62 | 55.16 | 52.08 | 53.45 | 53.45 | -1.93% | 3,134,362 |
| Sep 3, 2025 | 54.51 | 54.98 | 53.85 | 54.50 | 54.50 | -0.02% | 2,636,859 |
| Sep 2, 2025 | 55.89 | 56.20 | 53.83 | 54.51 | 54.51 | -2.28% | 3,685,400 |
| Sep 1, 2025 | 54.73 | 56.65 | 54.43 | 55.78 | 55.78 | 1.38% | 4,412,555 |
| Aug 29, 2025 | 54.03 | 55.22 | 53.72 | 55.02 | 55.02 | 1.40% | 3,386,800 |
| Aug 28, 2025 | 53.47 | 54.93 | 52.69 | 54.26 | 54.26 | 0.48% | 5,073,262 |
| Aug 27, 2025 | 55.55 | 56.09 | 54.00 | 54.00 | 54.00 | -6.67% | 8,450,347 |
| Aug 26, 2025 | 59.50 | 59.59 | 57.50 | 57.86 | 57.86 | -1.41% | 4,621,613 |
| Aug 25, 2025 | 58.50 | 59.40 | 57.96 | 58.69 | 58.69 | 0.48% | 5,442,841 |
| Aug 22, 2025 | 58.75 | 58.78 | 57.51 | 58.41 | 58.41 | -0.15% | 4,927,726 |
| Aug 21, 2025 | 58.40 | 59.40 | 58.30 | 58.50 | 58.50 | -0.37% | 4,593,102 |
| Aug 20, 2025 | 57.00 | 59.40 | 56.05 | 58.72 | 58.72 | 1.45% | 6,340,139 |
| Aug 19, 2025 | 59.00 | 62.11 | 57.77 | 57.88 | 57.88 | -3.06% | 9,658,008 |
| Aug 18, 2025 | 58.88 | 61.14 | 58.33 | 59.71 | 59.71 | 0.84% | 8,312,603 |
| Aug 15, 2025 | 57.89 | 59.49 | 57.28 | 59.21 | 59.21 | 3.35% | 8,102,008 |
| Aug 14, 2025 | 60.75 | 61.20 | 57.01 | 57.29 | 57.29 | -7.36% | 11,119,100 |
| Aug 13, 2025 | 62.58 | 63.56 | 59.30 | 61.84 | 61.84 | -1.34% | 10,033,090 |
| Aug 12, 2025 | 59.89 | 66.50 | 59.80 | 62.68 | 62.68 | 2.65% | 10,877,780 |
| Aug 11, 2025 | 57.58 | 62.00 | 57.03 | 61.06 | 61.06 | 3.93% | 11,022,850 |
| Aug 8, 2025 | 56.62 | 62.50 | 54.36 | 58.75 | 58.75 | 2.35% | 14,880,110 |
| Aug 7, 2025 | 51.56 | 57.40 | 51.35 | 57.40 | 57.40 | 10.00% | 11,650,750 |
| Aug 6, 2025 | 51.95 | 56.00 | 51.01 | 52.18 | 52.18 | -2.10% | 12,246,260 |
| Aug 5, 2025 | 51.49 | 53.90 | 49.82 | 53.30 | 53.30 | 8.44% | 14,460,440 |
| Aug 4, 2025 | 45.61 | 49.15 | 45.12 | 49.15 | 49.15 | 10.00% | 5,159,118 |
| Aug 1, 2025 | 43.65 | 44.83 | 43.54 | 44.68 | 44.68 | 0.95% | 4,161,400 |
| Jul 31, 2025 | 44.62 | 46.34 | 44.06 | 44.26 | 44.26 | -0.76% | 5,954,300 |
| Jul 30, 2025 | 44.01 | 45.25 | 43.91 | 44.60 | 44.60 | 0.68% | 4,792,474 |
| Jul 29, 2025 | 44.07 | 44.60 | 43.48 | 44.30 | 44.30 | 0.23% | 3,746,923 |
| Jul 28, 2025 | 44.44 | 44.88 | 43.88 | 44.20 | 44.20 | -0.05% | 4,049,091 |
| Jul 25, 2025 | 43.70 | 45.67 | 43.24 | 44.22 | 44.22 | 1.05% | 6,569,100 |
| Jul 24, 2025 | 43.18 | 43.76 | 42.36 | 43.76 | 43.76 | 1.30% | 5,028,187 |
| Jul 23, 2025 | 43.30 | 43.85 | 42.79 | 43.20 | 43.20 | -0.87% | 5,129,758 |
| Jul 22, 2025 | 43.68 | 46.08 | 43.39 | 43.58 | 43.58 | -0.18% | 8,628,112 |
| Jul 21, 2025 | 42.98 | 43.85 | 41.88 | 43.66 | 43.66 | 2.90% | 7,659,588 |
| Jul 18, 2025 | 41.71 | 42.45 | 41.13 | 42.43 | 42.43 | 1.70% | 5,083,285 |
| Jul 17, 2025 | 41.25 | 42.65 | 40.99 | 41.72 | 41.72 | 1.48% | 7,317,225 |
| Jul 16, 2025 | 41.61 | 41.99 | 39.94 | 41.11 | 41.11 | -1.20% | 10,400,490 |
| Jul 15, 2025 | 39.50 | 41.61 | 39.42 | 41.61 | 41.61 | 9.99% | 6,214,447 |
| Jul 14, 2025 | 37.09 | 38.15 | 37.00 | 37.83 | 37.83 | 1.89% | 3,358,575 |
| Jul 11, 2025 | 36.60 | 37.13 | 36.47 | 37.13 | 37.13 | 1.45% | 1,956,663 |