Skip to main content
Dian Diagnostics Group Co.,Ltd. (SHE:300244)
China flag China · Delayed Price · Currency is CNY
21.01
+0.06 (0.29%)
Mar 10, 2026, 10:20 AM CST

Dian Diagnostics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.5021.0820.0020.9520.95-0.52%21,767,281
Mar 6, 202620.7221.4720.5621.0621.061.01%17,625,557
Mar 5, 202621.0521.2920.6520.8520.851.71%17,893,856
Mar 4, 202620.7421.1120.4020.5020.50-2.19%22,869,580
Mar 3, 202622.5722.6920.8020.9620.96-6.43%30,747,110
Mar 2, 202622.5023.0522.1622.4022.40-3.49%24,875,149
Feb 27, 202622.8123.3522.6523.2123.211.75%20,564,000
Feb 26, 202623.2123.2322.6322.8122.81-1.89%23,533,220
Feb 25, 202623.1123.6522.9523.2523.251.71%32,278,170
Feb 24, 202624.8024.9922.6022.8622.86-5.22%39,485,010
Feb 13, 202624.4125.5824.0724.1224.12-1.11%34,881,320
Feb 12, 202624.2224.6823.8024.3924.391.50%25,814,381
Feb 11, 202625.0225.3424.0024.0324.03-3.53%30,236,050
Feb 10, 202624.9225.5024.6324.9124.91-0.16%38,259,740
Feb 9, 202624.4025.0123.8324.9524.955.90%36,562,400
Feb 6, 202623.8824.2923.4623.5623.56-2.32%27,914,650
Feb 5, 202624.1024.6623.8724.1224.12-3.56%28,992,160
Feb 4, 202624.5025.1724.2425.0125.011.13%37,512,770
Feb 3, 202623.5825.0923.3824.7324.736.69%44,724,470
Feb 2, 202623.9024.3523.1423.1823.18-2.97%37,332,245
Jan 30, 202624.8025.1323.8023.8923.89-4.63%48,624,570
Jan 29, 202624.0226.6723.6525.0525.053.00%78,344,620
Jan 28, 202625.6225.8824.1524.3224.32-6.35%68,361,120
Jan 27, 202626.8027.2425.0125.9725.97-0.99%64,609,970
Jan 26, 202627.3927.6525.8126.2326.23-4.10%72,733,290
Jan 23, 202626.7128.1526.4227.3527.353.68%85,548,090
Jan 22, 202626.5827.2526.0026.3826.38-0.30%57,048,790
Jan 21, 202624.7828.2724.7826.4626.465.59%79,630,150
Jan 20, 202626.3526.6824.8525.0625.06-2.19%69,140,840
Jan 19, 202626.2227.3925.4425.6225.621.39%74,347,010
Jan 16, 202628.3028.4725.2725.2725.27-12.86%106,103,881
Jan 15, 202628.3029.9727.9029.0029.00-1.69%126,185,200
Jan 14, 202628.8733.3027.5129.5029.501.17%214,184,100
Jan 13, 202631.2731.2728.4829.1629.1611.90%151,601,900
Jan 12, 202625.0026.0625.0026.0626.0619.98%53,348,160
Jan 9, 202618.8521.7218.8021.7221.7220.00%104,320,700
Jan 8, 202617.1618.4617.0318.1018.105.60%45,718,780
Jan 7, 202617.3917.5416.9917.1417.14-2.45%24,215,355
Jan 6, 202617.0017.8416.8817.5717.572.57%38,189,540
Jan 5, 202615.9017.1515.8717.1317.138.08%39,049,520
Dec 31, 202515.4916.0415.4515.8515.852.79%17,518,366
Dec 30, 202515.5115.5815.3515.4215.42-0.84%8,381,167
Dec 29, 202515.6715.7915.4815.5515.55-1.02%8,972,523
Dec 26, 202515.7515.9515.6015.7115.71-0.70%9,883,413
Dec 25, 202515.5015.8615.4615.8215.821.61%12,879,330
Dec 24, 202515.5115.5915.4215.5715.570.45%11,225,440
Dec 23, 202515.7915.8415.4515.5015.50-1.65%16,150,000
Dec 22, 202516.1216.1915.7515.7615.76-2.96%21,514,530
Dec 19, 202516.1116.5616.0516.2416.24-1.28%28,786,170
Dec 18, 202515.2016.6815.1416.4516.458.65%44,734,561
Dec 17, 202514.5515.5814.5515.1415.144.13%25,702,450
Dec 16, 202514.7114.7814.4814.5414.54-1.16%7,490,000
Dec 15, 202514.9414.9814.7114.7114.71-2.13%8,598,744
Dec 12, 202515.0815.1114.9015.0315.03-7,273,641
Dec 11, 202515.4015.4615.0015.0315.03-2.15%8,727,700
Dec 10, 202515.0815.4015.0115.3615.361.45%9,344,422
Dec 9, 202515.6015.6015.0815.1415.14-0.26%11,675,806
Dec 8, 202515.2915.3515.1415.1815.18-0.46%7,728,513
Dec 5, 202515.0715.2814.8415.2515.251.40%10,104,120
Dec 4, 202515.2615.3014.9815.0415.04-1.44%9,401,350
Dec 3, 202515.6815.7615.2215.2615.26-2.62%11,721,170
Dec 2, 202515.6415.7515.3815.6715.670.06%12,531,200
Dec 1, 202515.8615.9015.5815.6615.66-1.39%12,540,820
Nov 28, 202515.8216.0015.7015.8815.880.76%10,479,700
Nov 27, 202516.2316.3015.7515.7615.76-2.96%17,231,980
Nov 26, 202516.0217.1416.0216.2416.241.44%35,395,990
Nov 25, 202515.7416.3515.7316.0116.012.17%19,089,324
Nov 24, 202515.2615.8115.2215.6715.672.96%14,012,550
Nov 21, 202515.6415.8515.0715.2215.22-3.18%15,069,070
Nov 20, 202516.2116.2915.7115.7215.72-3.08%16,161,747
Nov 19, 202516.8216.8216.0516.2216.22-3.34%20,582,900
Nov 18, 202516.1516.8516.1216.7816.783.84%24,890,950
Nov 17, 202516.4116.4316.1016.1616.16-1.76%11,394,750
Nov 14, 202516.4316.8116.4116.4516.45-0.78%13,349,400
Nov 13, 202516.5616.6116.3316.5816.58-0.18%10,294,120
Nov 12, 202516.4616.7116.3216.6116.610.61%14,265,210
Nov 11, 202516.4516.5216.3316.5116.510.18%8,835,160
Nov 10, 202516.1516.5316.1216.4816.482.30%12,655,180
Nov 7, 202516.0816.2715.9616.1116.11-0.25%9,104,300
Nov 6, 202516.5016.5516.0716.1516.15-1.16%10,767,600
Nov 5, 202516.2216.7816.2016.3416.34-0.43%13,222,700
Nov 4, 202516.4816.5316.2816.4116.41-0.91%11,860,130
Nov 3, 202516.5016.8616.3916.5616.561.72%18,327,730
Oct 31, 202515.6316.4515.6116.2816.283.89%20,249,410
Oct 30, 202515.7415.9815.4915.6715.67-0.06%12,180,760
Oct 29, 202515.7715.7915.5415.6815.68-0.70%8,515,549
Oct 28, 202515.6815.9715.5215.7915.790.13%8,791,316
Oct 27, 202515.6415.8515.4815.7715.771.87%13,271,530
Oct 24, 202515.5815.8315.3915.4815.481.78%14,636,640
Oct 23, 202515.1915.2514.9515.2115.21-9,238,383
Oct 22, 202515.2915.3515.1915.2115.21-0.59%5,348,435
Oct 21, 202515.1115.3615.0815.3015.301.26%7,796,809
Oct 20, 202515.1015.2315.0415.1115.111.00%6,545,462
Oct 17, 202515.4015.6014.9514.9614.96-2.79%11,400,620
Oct 16, 202515.5515.6115.3615.3915.39-1.54%8,571,600
Oct 15, 202515.4015.6715.1915.6315.632.02%10,142,740
Oct 14, 202515.7815.9015.3115.3215.32-2.42%14,758,260
Oct 13, 202515.4115.8815.3515.7015.70-1.94%13,578,380
Oct 10, 202516.3016.3615.9916.0116.01-2.38%10,590,900
Oct 9, 202516.4816.5516.1516.4016.400.12%12,194,110