Double Medical Technology Inc. (SHE:002901)
China
· Delayed Price · Currency is CNY 42.17
+0.44 (1.05%)
Apr 29, 2026, 1:45 PM CST
Double Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.08 | 42.46 | 41.51 | 41.73 | 41.73 | -0.29% | 1,348,264 |
| Apr 27, 2026 | 42.00 | 42.94 | 41.80 | 41.85 | 41.85 | -0.40% | 1,697,343 |
| Apr 24, 2026 | 43.89 | 43.89 | 41.81 | 42.02 | 42.02 | -4.20% | 2,608,499 |
| Apr 23, 2026 | 44.57 | 44.59 | 43.66 | 43.86 | 43.86 | -1.57% | 1,995,486 |
| Apr 22, 2026 | 44.02 | 44.99 | 43.80 | 44.56 | 44.56 | 1.23% | 1,404,200 |
| Apr 21, 2026 | 43.99 | 44.32 | 43.63 | 44.02 | 44.02 | 0.09% | 1,182,113 |
| Apr 20, 2026 | 43.60 | 44.34 | 43.31 | 43.98 | 43.98 | 0.46% | 1,583,757 |
| Apr 17, 2026 | 43.92 | 44.04 | 43.28 | 43.78 | 43.78 | -0.77% | 1,299,200 |
| Apr 16, 2026 | 44.14 | 44.36 | 43.73 | 44.12 | 44.12 | -0.05% | 1,404,400 |
| Apr 15, 2026 | 44.68 | 44.84 | 43.78 | 44.14 | 44.14 | -1.16% | 2,481,900 |
| Apr 14, 2026 | 42.85 | 44.97 | 42.09 | 44.66 | 44.66 | 4.93% | 3,549,571 |
| Apr 13, 2026 | 43.22 | 43.23 | 42.50 | 42.56 | 42.56 | -1.80% | 1,175,671 |
| Apr 10, 2026 | 42.68 | 43.48 | 42.53 | 43.34 | 43.34 | 1.98% | 1,292,500 |
| Apr 9, 2026 | 43.85 | 43.95 | 42.34 | 42.50 | 42.50 | -3.54% | 1,643,700 |
| Apr 8, 2026 | 43.75 | 44.17 | 43.54 | 44.06 | 44.06 | 2.01% | 1,108,155 |
| Apr 7, 2026 | 43.31 | 43.61 | 42.80 | 43.19 | 43.19 | 0.33% | 826,313 |
| Apr 3, 2026 | 43.74 | 43.92 | 42.85 | 43.05 | 43.05 | -1.51% | 879,400 |
| Apr 2, 2026 | 44.77 | 44.94 | 43.40 | 43.71 | 43.71 | -2.87% | 1,741,584 |
| Apr 1, 2026 | 44.01 | 45.13 | 43.60 | 45.00 | 45.00 | 2.79% | 1,549,759 |
| Mar 31, 2026 | 43.77 | 44.33 | 43.60 | 43.78 | 43.78 | 0.39% | 1,128,200 |
| Mar 30, 2026 | 42.95 | 43.84 | 42.72 | 43.61 | 43.61 | 1.30% | 1,250,900 |
| Mar 27, 2026 | 41.86 | 43.28 | 41.55 | 43.05 | 43.05 | 2.50% | 1,253,385 |
| Mar 26, 2026 | 42.27 | 42.81 | 41.71 | 42.00 | 42.00 | -0.73% | 1,075,891 |
| Mar 25, 2026 | 41.90 | 42.45 | 41.88 | 42.31 | 42.31 | 1.10% | 895,388 |
| Mar 24, 2026 | 41.20 | 41.90 | 40.80 | 41.85 | 41.85 | 3.05% | 1,447,500 |
| Mar 23, 2026 | 42.17 | 42.18 | 40.20 | 40.61 | 40.61 | -4.78% | 1,999,495 |
| Mar 20, 2026 | 43.30 | 43.77 | 42.56 | 42.65 | 42.65 | -1.30% | 1,203,651 |
| Mar 19, 2026 | 43.92 | 44.38 | 42.99 | 43.21 | 43.21 | -2.46% | 1,569,100 |
| Mar 18, 2026 | 44.90 | 45.13 | 44.11 | 44.30 | 44.30 | -1.31% | 1,181,700 |
| Mar 17, 2026 | 45.04 | 45.59 | 44.83 | 44.89 | 44.89 | -0.31% | 1,245,957 |
| Mar 16, 2026 | 45.00 | 45.10 | 44.36 | 45.03 | 45.03 | 0.09% | 1,019,165 |
| Mar 13, 2026 | 44.55 | 45.31 | 44.44 | 44.99 | 44.99 | 1.01% | 1,103,443 |
| Mar 12, 2026 | 45.29 | 45.59 | 44.28 | 44.54 | 44.54 | -1.63% | 1,801,700 |
| Mar 11, 2026 | 45.33 | 45.77 | 44.83 | 45.28 | 45.28 | -0.04% | 1,471,041 |
| Mar 10, 2026 | 44.80 | 45.37 | 44.50 | 45.30 | 45.30 | 2.44% | 1,119,100 |
| 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 |