Skip to main content
Dian Diagnostics Group Co.,Ltd. (SHE:300244)
China flag China · Delayed Price · Currency is CNY
19.52
+0.56 (2.95%)
Apr 29, 2026, 2:05 PM CST

Dian Diagnostics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1819.9618.8218.9618.960.05%38,131,924
Apr 27, 202618.9819.1918.4618.9518.950.42%17,987,470
Apr 24, 202619.2819.3618.6718.8718.87-2.58%17,445,526
Apr 23, 202619.6619.9819.2319.3719.37-1.58%22,620,000
Apr 22, 202619.1219.7819.1019.6819.682.18%21,553,024
Apr 21, 202619.5019.6419.0719.2619.26-1.53%22,582,370
Apr 20, 202619.0019.9918.9119.5619.562.41%26,340,740
Apr 17, 202618.9619.3418.7619.1019.10-0.31%19,673,595
Apr 16, 202619.1319.4518.8319.1619.161.43%21,958,490
Apr 15, 202619.0119.1818.7018.8918.89-17,238,393
Apr 14, 202618.6919.0018.5518.8918.892.22%16,127,913
Apr 13, 202618.5118.6718.4018.4818.48-1.44%13,522,560
Apr 10, 202618.8319.1018.7018.7518.750.43%17,599,300
Apr 9, 202619.1519.2918.6218.6718.67-4.99%26,277,650
Apr 8, 202618.9819.7018.8019.6519.656.74%30,841,270
Apr 7, 202618.3618.6318.2318.4118.411.15%14,164,466
Apr 3, 202618.6918.8118.2018.2018.20-3.24%16,694,050
Apr 2, 202619.1019.2118.6518.8118.81-2.03%19,738,530
Apr 1, 202618.9219.4918.6319.2019.204.01%26,399,658
Mar 31, 202618.6419.1618.4618.4618.46-1.49%17,857,630
Mar 30, 202618.2018.8718.2018.7418.741.30%19,740,980
Mar 27, 202617.8218.6617.8218.5018.502.78%18,101,230
Mar 26, 202618.3718.5917.9118.0018.00-3.17%21,182,240
Mar 25, 202618.3819.1018.1818.5918.593.16%33,255,098
Mar 24, 202617.6918.0417.5618.0218.024.04%21,131,390
Mar 23, 202618.4218.6217.2017.3217.32-6.88%26,392,510
Mar 20, 202619.2719.5218.5618.6018.60-3.02%17,829,060
Mar 19, 202619.5119.6719.1019.1819.18-3.47%15,872,640
Mar 18, 202619.5919.9419.5319.8719.871.33%13,140,950
Mar 17, 202620.1120.2019.5519.6119.61-2.15%14,512,850
Mar 16, 202620.1220.2819.7720.0420.04-0.79%14,121,010
Mar 13, 202620.4020.5020.1320.2020.20-1.37%15,532,310
Mar 12, 202620.9021.0320.4220.4820.48-2.43%15,297,340
Mar 11, 202621.0521.4620.7520.9920.99-0.24%22,812,980
Mar 10, 202621.4421.5120.7521.0421.040.43%20,667,617
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