Skip to main content
Lepu Medical Technology (Beijing) Co., Ltd. (SHE:300003)
China flag China · Delayed Price · Currency is CNY
14.44
+0.20 (1.40%)
Apr 29, 2026, 3:04 PM CST

SHE:300003 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8014.8014.2114.44-1.40%18,773,031
Apr 28, 202614.5014.6314.1214.2414.24-2.33%29,143,507
Apr 27, 202614.5014.6614.3114.5814.580.07%23,130,910
Apr 24, 202614.8014.9514.5114.5714.57-1.82%33,772,030
Apr 23, 202616.0016.0014.8014.8414.84-9.68%82,774,800
Apr 22, 202616.3516.4716.2316.4316.430.24%20,249,710
Apr 21, 202616.4316.6216.2616.3916.39-0.36%16,204,630
Apr 20, 202616.3316.5516.2216.4516.450.61%19,115,780
Apr 17, 202616.5516.5716.2716.3516.35-1.74%21,186,710
Apr 16, 202616.5416.6716.4216.6416.640.30%22,513,100
Apr 15, 202617.0117.3016.5416.5916.59-0.48%29,854,500
Apr 14, 202616.4516.6916.3516.6716.672.21%24,490,210
Apr 13, 202616.3016.4116.2616.3116.31-0.85%16,925,471
Apr 10, 202616.4516.7516.3516.4516.451.61%26,099,450
Apr 9, 202616.6016.7416.1616.1916.19-3.29%25,557,576
Apr 8, 202616.4616.7516.4616.7416.743.59%27,217,830
Apr 7, 202616.2216.4816.0916.1616.160.12%18,509,693
Apr 3, 202616.5416.6016.1416.1416.14-3.12%21,130,880
Apr 2, 202616.8216.9016.5516.6616.66-1.13%24,646,800
Apr 1, 202616.4216.8516.2716.8516.854.01%30,631,600
Mar 31, 202616.3816.6616.1416.2016.20-1.10%21,485,040
Mar 30, 202616.0916.4516.0116.3816.380.86%22,122,820
Mar 27, 202615.4516.3315.4016.2416.243.64%31,008,887
Mar 26, 202616.1416.1815.6015.6715.67-2.79%22,418,400
Mar 25, 202616.3016.5016.0416.1216.121.51%28,789,960
Mar 24, 202615.7515.9015.4515.8815.882.32%30,710,670
Mar 23, 202616.4516.4615.4015.5215.52-7.40%50,624,417
Mar 20, 202617.3817.4816.7316.7616.76-3.12%33,377,530
Mar 19, 202617.9717.9717.2517.3017.30-4.79%36,282,130
Mar 18, 202617.8518.2017.6018.1718.171.91%33,826,850
Mar 17, 202618.1318.3317.8117.8317.83-3.15%45,246,030
Mar 16, 202617.7918.5217.5418.4118.414.19%77,552,790
Mar 13, 202617.0618.0016.9617.6717.673.15%56,324,520
Mar 12, 202617.2917.3317.0117.1317.13-1.50%26,599,070
Mar 11, 202617.5017.7017.2417.3917.390.06%32,680,090
Mar 10, 202617.3317.5217.2417.3817.381.11%20,186,211
Mar 9, 202617.0017.2216.8117.1917.19-0.46%26,952,770
Mar 6, 202616.7817.5016.6917.2717.272.31%32,310,164
Mar 5, 202617.0617.1316.7216.8816.880.78%29,041,830
Mar 4, 202616.7017.0816.6016.7516.75-1.53%26,129,000
Mar 3, 202617.7617.9716.9917.0117.01-4.28%38,579,110
Mar 2, 202618.1618.2417.5917.7717.77-3.27%39,323,410
Feb 27, 202618.1318.3718.1018.3718.371.05%22,453,544
Feb 26, 202618.2818.3018.0718.1818.18-0.82%26,246,820
Feb 25, 202617.9518.4317.9518.3318.332.92%36,316,480
Feb 24, 202617.9118.0517.7517.8117.810.17%22,304,280
Feb 13, 202618.0018.0817.7817.7817.78-1.28%21,307,890
Feb 12, 202617.9518.1017.8018.0118.010.17%19,261,690
Feb 11, 202617.9818.2017.9717.9817.98-0.17%16,219,440
Feb 10, 202618.2418.2517.9718.0118.01-1.32%23,905,660
Feb 9, 202618.0818.3618.0418.2518.252.36%28,609,900
Feb 6, 202617.7918.0617.6017.8317.83-0.39%23,965,180
Feb 5, 202617.9618.0817.7317.9017.90-0.33%29,124,008
Feb 4, 202617.7917.9817.6217.9617.960.73%26,516,270
Feb 3, 202617.7817.8717.5417.8317.831.89%25,242,510
Feb 2, 202617.9218.1817.4817.5017.50-2.13%35,457,411
Jan 30, 202618.3518.4017.6817.8817.88-2.83%42,532,370
Jan 29, 202618.6019.0018.1418.4018.401.83%65,001,960
Jan 28, 202618.4318.5217.9918.0718.07-2.43%37,650,730
Jan 27, 202618.8718.9518.0518.5218.52-1.91%45,924,169
Jan 26, 202619.4019.5118.7418.8818.88-1.97%48,767,990
Jan 23, 202618.9019.3818.8719.2619.262.88%55,179,710
Jan 22, 202618.7818.9918.6118.7218.72-0.27%28,190,650
Jan 21, 202618.6819.0618.5318.7718.770.16%32,931,790
Jan 20, 202619.0019.1818.6218.7418.74-1.73%37,814,780
Jan 19, 202618.9519.2818.8119.0719.070.10%44,556,330
Jan 16, 202619.6819.8519.0019.0519.05-3.35%69,369,450
Jan 15, 202620.0020.2819.5519.7119.71-2.86%82,018,910
Jan 14, 202620.2321.6019.8320.2920.290.15%143,274,800
Jan 13, 202620.9221.1219.7820.2620.26-1.12%134,613,400
Jan 12, 202619.5520.6419.5520.4920.495.35%144,889,400
Jan 9, 202619.4519.5918.7519.4519.45-0.97%115,371,849
Jan 8, 202618.7720.1918.4819.6419.645.99%174,322,368
Jan 7, 202619.5519.8518.4918.5318.53-5.02%151,886,486
Jan 6, 202620.1120.6519.2819.5119.512.85%241,273,000
Jan 5, 202616.5518.9716.5518.9718.9719.99%143,276,800
Dec 31, 202515.8615.9215.7315.8115.81-0.44%13,153,518
Dec 30, 202516.0316.1015.8415.8815.88-1.37%19,888,060
Dec 29, 202516.2316.3116.0616.1016.10-0.86%16,166,596
Dec 26, 202516.2716.3216.0716.2416.24-0.31%16,923,660
Dec 25, 202515.8816.3915.8016.2916.292.58%25,369,621
Dec 24, 202515.9115.9615.8015.8815.880.25%11,817,710
Dec 23, 202515.8015.9615.7215.8415.840.13%12,037,390
Dec 22, 202515.9215.9415.8115.8215.82-0.44%12,563,780
Dec 19, 202515.7315.9715.6415.8915.891.08%15,422,140
Dec 18, 202515.7016.0015.6615.7215.72-0.25%18,174,069
Dec 17, 202515.4415.8415.2415.7615.761.81%24,723,350
Dec 16, 202515.4015.5515.2715.4815.480.39%14,839,120
Dec 15, 202515.4415.5815.3915.4215.42-0.64%10,810,730
Dec 12, 202515.4815.5515.3515.5215.520.26%18,902,312
Dec 11, 202515.6515.7015.4815.4815.48-1.02%11,764,980
Dec 10, 202515.7215.7915.5615.6415.64-0.64%11,117,550
Dec 9, 202515.9416.0115.7415.7415.74-0.94%10,163,130
Dec 8, 202515.9216.0715.8715.8915.890.38%11,502,610
Dec 5, 202515.6915.8615.5715.8315.831.09%12,339,200
Dec 4, 202515.7715.8415.5715.6615.66-0.89%13,407,870
Dec 3, 202515.8015.9415.7015.8015.800.38%12,996,590
Dec 2, 202515.9515.9815.7115.7415.74-1.62%10,771,330
Dec 1, 202515.9416.0115.8116.0016.000.38%15,869,200
Nov 28, 202515.8715.9715.7415.9415.940.44%9,146,086