Shanghai Kinetic Medical Co., Ltd (SHE:300326)
China
· Delayed Price · Currency is CNY 6.09
-0.09 (-1.46%)
At close: Mar 9, 2026
Shanghai Kinetic Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.11 | 6.13 | 6.01 | 6.09 | 6.09 | -1.46% | 7,094,607 |
| Mar 6, 2026 | 6.09 | 6.21 | 6.08 | 6.18 | 6.18 | 0.82% | 4,952,600 |
| Mar 5, 2026 | 6.12 | 6.21 | 6.10 | 6.13 | 6.13 | 1.66% | 6,230,300 |
| Mar 4, 2026 | 5.90 | 6.07 | 5.89 | 6.03 | 6.03 | 0.50% | 6,907,800 |
| Mar 3, 2026 | 6.34 | 6.35 | 6.00 | 6.00 | 6.00 | -4.61% | 12,486,600 |
| Mar 2, 2026 | 6.34 | 6.42 | 6.22 | 6.29 | 6.29 | -1.87% | 9,622,100 |
| Feb 27, 2026 | 6.22 | 6.50 | 6.21 | 6.41 | 6.41 | 2.89% | 13,314,630 |
| Feb 26, 2026 | 6.15 | 6.25 | 6.15 | 6.23 | 6.23 | 1.14% | 6,816,194 |
| Feb 25, 2026 | 6.14 | 6.20 | 6.12 | 6.16 | 6.16 | 0.49% | 5,108,260 |
| Feb 24, 2026 | 6.18 | 6.22 | 6.12 | 6.13 | 6.13 | -0.81% | 6,451,900 |
| Feb 13, 2026 | 6.17 | 6.26 | 6.15 | 6.18 | 6.18 | 0.49% | 4,376,100 |
| Feb 12, 2026 | 6.21 | 6.22 | 6.15 | 6.15 | 6.15 | -0.97% | 4,560,800 |
| Feb 11, 2026 | 6.21 | 6.26 | 6.15 | 6.21 | 6.21 | - | 5,681,800 |
| Feb 10, 2026 | 6.26 | 6.26 | 6.19 | 6.21 | 6.21 | -0.48% | 4,755,500 |
| Feb 9, 2026 | 6.20 | 6.26 | 6.18 | 6.24 | 6.24 | 0.65% | 7,861,059 |
| Feb 6, 2026 | 6.13 | 6.24 | 6.11 | 6.20 | 6.20 | 1.14% | 8,513,679 |
| Feb 5, 2026 | 6.08 | 6.19 | 6.06 | 6.13 | 6.13 | 0.82% | 8,257,937 |
| Feb 4, 2026 | 6.09 | 6.10 | 6.04 | 6.08 | 6.08 | - | 5,240,600 |
| Feb 3, 2026 | 5.99 | 6.15 | 5.99 | 6.08 | 6.08 | 1.84% | 9,862,435 |
| Feb 2, 2026 | 5.91 | 6.05 | 5.91 | 5.97 | 5.97 | 0.67% | 7,470,500 |
| Jan 30, 2026 | 5.91 | 5.95 | 5.86 | 5.93 | 5.93 | 0.17% | 5,778,238 |
| Jan 29, 2026 | 5.96 | 6.03 | 5.92 | 5.92 | 5.92 | -1.17% | 8,002,500 |
| Jan 28, 2026 | 6.11 | 6.20 | 5.98 | 5.99 | 5.99 | -2.44% | 11,780,320 |
| Jan 27, 2026 | 6.21 | 6.25 | 6.07 | 6.14 | 6.14 | -1.29% | 13,100,700 |
| Jan 26, 2026 | 6.17 | 6.33 | 6.10 | 6.22 | 6.22 | 3.67% | 21,577,360 |
| Jan 23, 2026 | 6.06 | 6.09 | 5.98 | 6.00 | 6.00 | -0.33% | 10,263,900 |
| Jan 22, 2026 | 5.90 | 6.05 | 5.84 | 6.02 | 6.02 | 2.38% | 12,176,230 |
| Jan 21, 2026 | 5.85 | 5.90 | 5.80 | 5.88 | 5.88 | 0.51% | 6,045,179 |
| Jan 20, 2026 | 5.74 | 5.97 | 5.74 | 5.85 | 5.85 | 1.56% | 8,426,700 |
| Jan 19, 2026 | 5.73 | 5.77 | 5.70 | 5.76 | 5.76 | 0.52% | 4,856,937 |
| Jan 16, 2026 | 5.85 | 5.86 | 5.68 | 5.73 | 5.73 | -1.55% | 8,349,400 |
| Jan 15, 2026 | 5.75 | 6.02 | 5.74 | 5.82 | 5.82 | 0.87% | 15,996,290 |
| Jan 14, 2026 | 5.68 | 5.79 | 5.66 | 5.77 | 5.77 | 1.41% | 10,473,360 |
| Jan 13, 2026 | 5.63 | 5.84 | 5.57 | 5.69 | 5.69 | 1.07% | 12,305,260 |
| Jan 12, 2026 | 5.67 | 5.68 | 5.59 | 5.63 | 5.63 | -0.53% | 8,646,646 |
| Jan 9, 2026 | 5.64 | 5.70 | 5.62 | 5.66 | 5.66 | - | 5,792,099 |
| Jan 8, 2026 | 5.63 | 5.70 | 5.63 | 5.66 | 5.66 | 0.18% | 4,789,500 |
| Jan 7, 2026 | 5.71 | 5.73 | 5.65 | 5.65 | 5.65 | -1.22% | 4,350,100 |
| Jan 6, 2026 | 5.74 | 5.79 | 5.70 | 5.72 | 5.72 | -0.52% | 5,618,000 |
| Jan 5, 2026 | 5.65 | 5.76 | 5.62 | 5.75 | 5.75 | 1.23% | 5,949,227 |
| Dec 31, 2025 | 5.56 | 5.72 | 5.53 | 5.68 | 5.68 | 2.16% | 6,262,236 |
| Dec 30, 2025 | 5.67 | 5.67 | 5.55 | 5.56 | 5.56 | -1.94% | 4,802,300 |
| Dec 29, 2025 | 5.69 | 5.74 | 5.62 | 5.67 | 5.67 | -0.18% | 3,322,276 |
| Dec 26, 2025 | 5.68 | 5.75 | 5.67 | 5.68 | 5.68 | 0.18% | 4,444,082 |
| Dec 25, 2025 | 5.66 | 5.69 | 5.63 | 5.67 | 5.67 | 0.18% | 2,509,300 |
| Dec 24, 2025 | 5.58 | 5.70 | 5.57 | 5.66 | 5.66 | 1.43% | 3,400,279 |
| Dec 23, 2025 | 5.67 | 5.74 | 5.58 | 5.58 | 5.58 | -1.59% | 4,315,186 |
| Dec 22, 2025 | 5.59 | 5.69 | 5.53 | 5.67 | 5.67 | 2.53% | 6,142,189 |
| Dec 19, 2025 | 5.50 | 5.56 | 5.50 | 5.53 | 5.53 | 0.73% | 1,902,197 |
| Dec 18, 2025 | 5.43 | 5.58 | 5.43 | 5.49 | 5.49 | 0.37% | 2,588,618 |
| Dec 17, 2025 | 5.46 | 5.49 | 5.37 | 5.47 | 5.47 | -0.18% | 3,910,417 |
| Dec 16, 2025 | 5.61 | 5.61 | 5.48 | 5.48 | 5.48 | -2.14% | 3,396,600 |
| Dec 15, 2025 | 5.50 | 5.68 | 5.42 | 5.60 | 5.60 | 1.82% | 6,410,186 |
| Dec 12, 2025 | 5.50 | 5.54 | 5.47 | 5.50 | 5.50 | -0.18% | 2,027,911 |
| Dec 11, 2025 | 5.62 | 5.62 | 5.50 | 5.51 | 5.51 | -1.96% | 4,351,500 |
| Dec 10, 2025 | 5.62 | 5.63 | 5.57 | 5.62 | 5.62 | -0.18% | 3,061,500 |
| Dec 9, 2025 | 5.66 | 5.68 | 5.62 | 5.63 | 5.63 | -0.88% | 3,682,600 |
| Dec 8, 2025 | 5.69 | 5.73 | 5.65 | 5.68 | 5.68 | 0.18% | 2,980,000 |
| Dec 5, 2025 | 5.62 | 5.71 | 5.60 | 5.67 | 5.67 | 0.71% | 2,815,300 |
| Dec 4, 2025 | 5.69 | 5.72 | 5.63 | 5.63 | 5.63 | -1.57% | 3,100,500 |
| Dec 3, 2025 | 5.70 | 5.74 | 5.59 | 5.72 | 5.72 | 0.88% | 6,304,418 |
| Dec 2, 2025 | 5.78 | 5.78 | 5.67 | 5.67 | 5.67 | -1.56% | 4,778,900 |
| Dec 1, 2025 | 5.77 | 5.84 | 5.73 | 5.76 | 5.76 | -0.35% | 4,525,118 |
| Nov 28, 2025 | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | -0.17% | 2,913,158 |
| Nov 27, 2025 | 5.77 | 5.80 | 5.73 | 5.79 | 5.79 | 0.70% | 4,245,900 |
| Nov 26, 2025 | 5.74 | 5.83 | 5.72 | 5.75 | 5.75 | - | 4,856,300 |
| Nov 25, 2025 | 5.72 | 5.80 | 5.70 | 5.75 | 5.75 | 0.17% | 4,964,400 |
| Nov 24, 2025 | 5.69 | 5.78 | 5.65 | 5.74 | 5.74 | 1.59% | 4,720,910 |
| Nov 21, 2025 | 5.85 | 5.96 | 5.64 | 5.65 | 5.65 | -4.07% | 11,144,840 |
| Nov 20, 2025 | 5.96 | 6.02 | 5.88 | 5.89 | 5.89 | -1.34% | 7,017,306 |
| Nov 19, 2025 | 6.06 | 6.08 | 5.88 | 5.97 | 5.97 | -1.49% | 11,226,170 |
| Nov 18, 2025 | 6.11 | 6.18 | 6.03 | 6.06 | 6.06 | -0.16% | 12,363,250 |
| Nov 17, 2025 | 5.95 | 6.25 | 5.93 | 6.07 | 6.07 | 2.02% | 18,822,260 |
| Nov 14, 2025 | 5.88 | 6.05 | 5.88 | 5.95 | 5.95 | 1.19% | 12,216,110 |
| Nov 13, 2025 | 5.76 | 5.89 | 5.74 | 5.88 | 5.88 | 1.91% | 6,990,431 |
| Nov 12, 2025 | 5.83 | 5.85 | 5.75 | 5.77 | 5.77 | -0.69% | 4,897,200 |
| Nov 11, 2025 | 5.76 | 5.84 | 5.76 | 5.81 | 5.81 | 0.35% | 5,611,500 |
| Nov 10, 2025 | 5.76 | 5.80 | 5.76 | 5.79 | 5.79 | 0.35% | 2,984,200 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -0.69% | 3,816,500 |
| Nov 6, 2025 | 5.86 | 5.88 | 5.76 | 5.81 | 5.81 | -0.85% | 9,021,200 |
| Nov 5, 2025 | 5.83 | 5.88 | 5.80 | 5.86 | 5.86 | -0.17% | 4,571,700 |
| Nov 4, 2025 | 5.95 | 5.95 | 5.84 | 5.87 | 5.87 | -1.34% | 5,383,900 |
| Nov 3, 2025 | 5.85 | 5.96 | 5.81 | 5.95 | 5.95 | 1.71% | 7,443,241 |
| Oct 31, 2025 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | 1.39% | 4,140,209 |
| Oct 30, 2025 | 5.82 | 5.87 | 5.76 | 5.77 | 5.77 | -0.86% | 4,723,000 |
| Oct 29, 2025 | 5.88 | 5.88 | 5.79 | 5.82 | 5.82 | -0.68% | 5,887,083 |
| Oct 28, 2025 | 5.95 | 5.99 | 5.85 | 5.86 | 5.86 | -1.35% | 6,347,002 |
| Oct 27, 2025 | 5.85 | 5.98 | 5.84 | 5.94 | 5.94 | 1.37% | 7,875,100 |
| Oct 24, 2025 | 5.92 | 5.94 | 5.85 | 5.86 | 5.86 | -1.01% | 5,647,618 |
| Oct 23, 2025 | 6.00 | 6.01 | 5.84 | 5.92 | 5.92 | -0.50% | 6,041,200 |
| Oct 22, 2025 | 5.95 | 6.01 | 5.92 | 5.95 | 5.95 | - | 6,597,200 |
| Oct 21, 2025 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 2.59% | 6,798,635 |
| Oct 20, 2025 | 5.80 | 5.87 | 5.77 | 5.80 | 5.80 | 1.05% | 5,094,500 |
| Oct 17, 2025 | 5.87 | 5.90 | 5.74 | 5.74 | 5.74 | -2.38% | 5,979,800 |
| Oct 16, 2025 | 5.94 | 5.98 | 5.85 | 5.88 | 5.88 | -0.84% | 5,872,394 |
| Oct 15, 2025 | 5.86 | 5.93 | 5.85 | 5.93 | 5.93 | 1.54% | 5,757,903 |
| Oct 14, 2025 | 5.95 | 5.97 | 5.80 | 5.84 | 5.84 | -1.35% | 7,890,363 |
| Oct 13, 2025 | 5.80 | 5.94 | 5.79 | 5.92 | 5.92 | -0.50% | 6,510,693 |
| Oct 10, 2025 | 5.87 | 6.02 | 5.86 | 5.95 | 5.95 | 1.54% | 7,720,500 |
| Oct 9, 2025 | 6.03 | 6.04 | 5.82 | 5.86 | 5.86 | -3.14% | 11,704,870 |