Canature Health Technology Co., Ltd. (SHE:300272)
China
· Delayed Price · Currency is CNY 7.73
-0.11 (-1.40%)
Apr 29, 2026, 3:04 PM CST
SHE:300272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.58 | 8.58 | 7.63 | 7.77 | - | -0.89% | 12,197,824 |
| Apr 28, 2026 | 8.14 | 8.19 | 7.80 | 7.84 | 7.84 | -3.69% | 23,260,150 |
| Apr 27, 2026 | 8.23 | 8.31 | 8.01 | 8.14 | 8.14 | -1.09% | 18,803,510 |
| Apr 24, 2026 | 8.58 | 8.71 | 8.21 | 8.23 | 8.23 | -4.86% | 33,101,670 |
| Apr 23, 2026 | 8.61 | 9.02 | 8.61 | 8.65 | 8.65 | - | 44,213,810 |
| Apr 22, 2026 | 8.60 | 8.86 | 8.57 | 8.65 | 8.65 | -0.92% | 24,301,050 |
| Apr 21, 2026 | 8.48 | 8.78 | 8.40 | 8.73 | 8.73 | 1.99% | 33,987,230 |
| Apr 20, 2026 | 8.20 | 8.58 | 8.17 | 8.56 | 8.56 | 4.26% | 28,943,560 |
| Apr 17, 2026 | 8.40 | 8.41 | 8.17 | 8.21 | 8.21 | -2.84% | 24,296,390 |
| Apr 16, 2026 | 8.35 | 8.47 | 8.25 | 8.45 | 8.45 | 1.44% | 27,744,340 |
| Apr 15, 2026 | 8.47 | 8.48 | 8.25 | 8.33 | 8.33 | -1.19% | 26,566,620 |
| Apr 14, 2026 | 8.06 | 8.44 | 8.06 | 8.43 | 8.43 | 5.24% | 41,126,790 |
| Apr 13, 2026 | 8.06 | 8.08 | 7.91 | 8.01 | 8.01 | -1.11% | 15,733,177 |
| Apr 10, 2026 | 8.04 | 8.24 | 8.01 | 8.10 | 8.10 | 0.62% | 19,257,638 |
| Apr 9, 2026 | 8.05 | 8.13 | 7.96 | 8.05 | 8.05 | -1.47% | 15,144,150 |
| Apr 8, 2026 | 8.08 | 8.17 | 7.93 | 8.17 | 8.17 | 4.08% | 19,451,277 |
| Apr 7, 2026 | 7.92 | 7.94 | 7.65 | 7.85 | 7.85 | 0.77% | 14,301,800 |
| Apr 3, 2026 | 8.14 | 8.16 | 7.79 | 7.79 | 7.79 | -4.06% | 25,469,902 |
| Apr 2, 2026 | 8.22 | 8.33 | 8.06 | 8.12 | 8.12 | -2.29% | 26,814,581 |
| Apr 1, 2026 | 8.10 | 8.32 | 8.06 | 8.31 | 8.31 | 3.10% | 34,577,372 |
| Mar 31, 2026 | 8.01 | 8.21 | 8.00 | 8.06 | 8.06 | - | 22,214,837 |
| Mar 30, 2026 | 7.90 | 8.09 | 7.85 | 8.06 | 8.06 | 0.12% | 20,569,500 |
| Mar 27, 2026 | 7.81 | 8.13 | 7.78 | 8.05 | 8.05 | 2.81% | 28,380,520 |
| Mar 26, 2026 | 7.88 | 8.12 | 7.81 | 7.83 | 7.83 | -1.01% | 21,950,520 |
| Mar 25, 2026 | 7.73 | 7.98 | 7.73 | 7.91 | 7.91 | 1.41% | 23,257,180 |
| Mar 24, 2026 | 7.53 | 7.90 | 7.41 | 7.80 | 7.80 | 6.12% | 36,734,490 |
| Mar 23, 2026 | 7.59 | 7.83 | 7.30 | 7.35 | 7.35 | -5.77% | 33,676,860 |
| Mar 20, 2026 | 8.22 | 8.36 | 7.79 | 7.80 | 7.80 | -4.99% | 39,253,790 |
| Mar 19, 2026 | 8.35 | 8.40 | 8.14 | 8.21 | 8.21 | -3.18% | 51,091,430 |
| Mar 18, 2026 | 8.11 | 8.96 | 8.06 | 8.48 | 8.48 | 7.75% | 79,447,200 |
| Mar 17, 2026 | 7.92 | 8.16 | 7.87 | 7.87 | 7.87 | -0.13% | 28,859,060 |
| Mar 16, 2026 | 7.79 | 7.91 | 7.74 | 7.88 | 7.88 | 1.29% | 15,767,840 |
| Mar 13, 2026 | 7.69 | 7.87 | 7.69 | 7.78 | 7.78 | 0.52% | 13,698,760 |
| Mar 12, 2026 | 7.84 | 7.88 | 7.67 | 7.74 | 7.74 | -1.40% | 14,136,490 |
| Mar 11, 2026 | 7.83 | 7.90 | 7.80 | 7.85 | 7.85 | 0.38% | 12,696,890 |
| Mar 10, 2026 | 7.80 | 7.91 | 7.75 | 7.82 | 7.82 | 0.77% | 14,727,913 |
| Mar 9, 2026 | 7.53 | 7.79 | 7.52 | 7.76 | 7.76 | 0.13% | 17,923,820 |
| Mar 6, 2026 | 7.58 | 7.87 | 7.51 | 7.75 | 7.75 | 2.24% | 22,289,489 |
| Mar 5, 2026 | 7.47 | 7.58 | 7.37 | 7.58 | 7.58 | 3.27% | 12,133,500 |
| Mar 4, 2026 | 7.21 | 7.51 | 7.20 | 7.34 | 7.34 | 0.96% | 13,155,625 |
| Mar 3, 2026 | 7.56 | 7.60 | 7.25 | 7.27 | 7.27 | -3.96% | 16,416,995 |
| Mar 2, 2026 | 7.78 | 7.85 | 7.50 | 7.57 | 7.57 | -4.54% | 21,040,906 |
| Feb 27, 2026 | 7.92 | 7.95 | 7.78 | 7.93 | 7.93 | -0.13% | 12,773,940 |
| Feb 26, 2026 | 7.75 | 7.98 | 7.69 | 7.94 | 7.94 | 2.98% | 29,728,090 |
| Feb 25, 2026 | 7.74 | 7.80 | 7.68 | 7.71 | 7.71 | -0.26% | 10,208,890 |
| Feb 24, 2026 | 7.60 | 7.74 | 7.58 | 7.73 | 7.73 | 2.25% | 12,157,950 |
| Feb 13, 2026 | 7.68 | 7.69 | 7.56 | 7.56 | 7.56 | -1.56% | 7,428,007 |
| Feb 12, 2026 | 7.58 | 7.72 | 7.51 | 7.68 | 7.68 | 1.19% | 11,372,370 |
| Feb 11, 2026 | 7.58 | 7.65 | 7.55 | 7.59 | 7.59 | 0.13% | 7,151,109 |
| Feb 10, 2026 | 7.47 | 7.68 | 7.47 | 7.58 | 7.58 | 1.34% | 12,008,890 |
| Feb 9, 2026 | 7.47 | 7.51 | 7.43 | 7.48 | 7.48 | 0.81% | 6,524,661 |
| Feb 6, 2026 | 7.37 | 7.49 | 7.34 | 7.42 | 7.42 | 0.41% | 7,118,189 |
| Feb 5, 2026 | 7.41 | 7.50 | 7.39 | 7.39 | 7.39 | -0.67% | 7,034,355 |
| Feb 4, 2026 | 7.38 | 7.46 | 7.34 | 7.44 | 7.44 | 0.95% | 7,843,877 |
| Feb 3, 2026 | 7.35 | 7.39 | 7.28 | 7.37 | 7.37 | 1.66% | 8,354,380 |
| Feb 2, 2026 | 7.30 | 7.42 | 7.25 | 7.25 | 7.25 | -1.49% | 10,317,860 |
| Jan 30, 2026 | 7.53 | 7.54 | 7.23 | 7.36 | 7.36 | -2.90% | 19,919,312 |
| Jan 29, 2026 | 7.83 | 7.83 | 7.54 | 7.58 | 7.58 | -3.19% | 22,546,630 |
| Jan 28, 2026 | 7.77 | 7.95 | 7.69 | 7.83 | 7.83 | 0.13% | 19,515,280 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.71 | 7.82 | 7.82 | -3.34% | 24,853,930 |
| Jan 26, 2026 | 7.97 | 8.17 | 7.76 | 8.09 | 8.09 | 1.38% | 34,460,460 |
| Jan 23, 2026 | 7.80 | 8.03 | 7.74 | 7.98 | 7.98 | 2.31% | 21,351,260 |
| Jan 22, 2026 | 7.69 | 7.86 | 7.66 | 7.80 | 7.80 | 1.56% | 15,189,240 |
| Jan 21, 2026 | 7.79 | 7.80 | 7.59 | 7.68 | 7.68 | -2.41% | 21,369,601 |
| Jan 20, 2026 | 7.73 | 8.10 | 7.65 | 7.87 | 7.87 | 1.55% | 31,869,340 |
| Jan 19, 2026 | 7.66 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 16,028,420 |
| Jan 16, 2026 | 7.90 | 7.95 | 7.61 | 7.70 | 7.70 | -2.28% | 26,684,360 |
| Jan 15, 2026 | 8.05 | 8.09 | 7.83 | 7.88 | 7.88 | -3.90% | 32,298,730 |
| Jan 14, 2026 | 7.98 | 8.46 | 7.98 | 8.20 | 8.20 | 1.61% | 56,427,950 |
| Jan 13, 2026 | 7.90 | 8.29 | 7.73 | 8.07 | 8.07 | 2.80% | 52,398,530 |
| Jan 12, 2026 | 7.66 | 7.88 | 7.62 | 7.85 | 7.85 | 2.61% | 30,478,000 |
| Jan 9, 2026 | 7.58 | 7.76 | 7.56 | 7.65 | 7.65 | 0.79% | 22,734,310 |
| Jan 8, 2026 | 7.52 | 7.60 | 7.46 | 7.59 | 7.59 | 0.40% | 20,143,470 |
| Jan 7, 2026 | 7.57 | 7.69 | 7.54 | 7.56 | 7.56 | - | 19,857,140 |
| Jan 6, 2026 | 7.63 | 7.67 | 7.50 | 7.56 | 7.56 | -1.05% | 24,001,170 |
| Jan 5, 2026 | 7.49 | 7.85 | 7.45 | 7.64 | 7.64 | 2.14% | 29,815,560 |
| Dec 31, 2025 | 7.47 | 7.61 | 7.42 | 7.48 | 7.48 | 0.13% | 17,120,390 |
| Dec 30, 2025 | 7.38 | 7.66 | 7.32 | 7.47 | 7.47 | 0.67% | 22,072,920 |
| Dec 29, 2025 | 7.66 | 7.67 | 7.40 | 7.42 | 7.42 | -2.75% | 24,056,350 |
| Dec 26, 2025 | 7.72 | 7.84 | 7.59 | 7.63 | 7.63 | 0.13% | 30,269,890 |
| Dec 25, 2025 | 7.72 | 7.78 | 7.57 | 7.62 | 7.62 | -2.31% | 26,249,090 |
| Dec 24, 2025 | 7.68 | 7.80 | 7.61 | 7.80 | 7.80 | -0.51% | 33,332,180 |
| Dec 23, 2025 | 7.50 | 7.86 | 7.45 | 7.84 | 7.84 | 3.57% | 58,766,430 |
| Dec 22, 2025 | 7.45 | 7.62 | 7.33 | 7.57 | 7.57 | 1.34% | 37,665,660 |
| Dec 19, 2025 | 7.22 | 7.52 | 7.10 | 7.47 | 7.47 | 2.89% | 42,541,130 |
| Dec 18, 2025 | 7.18 | 7.40 | 7.15 | 7.26 | 7.26 | 0.83% | 37,780,140 |
| Dec 17, 2025 | 7.08 | 7.27 | 6.95 | 7.20 | 7.20 | 1.69% | 21,556,120 |
| Dec 16, 2025 | 7.18 | 7.23 | 7.06 | 7.08 | 7.08 | -1.39% | 10,779,230 |
| Dec 15, 2025 | 7.08 | 7.24 | 7.06 | 7.18 | 7.18 | 1.13% | 11,931,360 |
| Dec 12, 2025 | 7.15 | 7.23 | 7.09 | 7.10 | 7.10 | -0.84% | 14,778,680 |
| Dec 11, 2025 | 7.25 | 7.29 | 7.15 | 7.16 | 7.16 | -1.10% | 14,598,350 |
| Dec 10, 2025 | 7.31 | 7.34 | 7.16 | 7.24 | 7.24 | -1.09% | 16,862,100 |
| Dec 9, 2025 | 7.35 | 7.42 | 7.29 | 7.32 | 7.32 | -0.81% | 16,332,740 |
| Dec 8, 2025 | 7.49 | 7.52 | 7.37 | 7.38 | 7.38 | -1.07% | 22,004,180 |
| Dec 5, 2025 | 7.49 | 7.52 | 7.28 | 7.46 | 7.46 | -0.40% | 21,565,580 |
| Dec 4, 2025 | 7.40 | 7.59 | 7.19 | 7.49 | 7.49 | 0.40% | 37,707,840 |
| Dec 3, 2025 | 7.40 | 7.58 | 7.33 | 7.46 | 7.46 | 0.81% | 29,388,160 |
| Dec 2, 2025 | 7.30 | 7.46 | 7.27 | 7.40 | 7.40 | 1.09% | 19,803,100 |
| Dec 1, 2025 | 7.31 | 7.37 | 7.28 | 7.32 | 7.32 | -0.41% | 19,980,084 |
| Nov 28, 2025 | 7.40 | 7.42 | 7.22 | 7.35 | 7.35 | -0.68% | 20,590,100 |