Hangzhou Tigermed Consulting Co., Ltd (SHE:300347)
China
· Delayed Price · Currency is CNY 56.53
-0.84 (-1.46%)
At close: Mar 9, 2026
SHE:300347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.51 | 58.40 | 56.41 | 57.37 | 57.37 | 1.06% | 6,858,261 |
| Mar 5, 2026 | 56.68 | 57.32 | 55.92 | 56.77 | 56.77 | 1.27% | 6,787,222 |
| Mar 4, 2026 | 56.80 | 57.30 | 55.80 | 56.06 | 56.06 | -1.44% | 6,694,681 |
| Mar 3, 2026 | 58.84 | 59.20 | 56.70 | 56.88 | 56.88 | -3.33% | 9,601,432 |
| Mar 2, 2026 | 58.60 | 59.65 | 57.78 | 58.84 | 58.84 | -1.34% | 8,263,968 |
| Feb 27, 2026 | 60.18 | 61.15 | 59.42 | 59.64 | 59.64 | -1.42% | 6,184,204 |
| Feb 26, 2026 | 60.50 | 61.44 | 59.68 | 60.50 | 60.50 | -1.26% | 6,654,141 |
| Feb 25, 2026 | 60.18 | 61.28 | 59.40 | 61.27 | 61.27 | 1.61% | 9,563,053 |
| Feb 24, 2026 | 61.22 | 61.33 | 59.66 | 60.30 | 60.30 | -0.95% | 9,086,530 |
| Feb 13, 2026 | 63.61 | 63.80 | 60.85 | 60.88 | 60.88 | -4.90% | 12,331,290 |
| Feb 12, 2026 | 65.42 | 66.82 | 63.86 | 64.02 | 64.02 | -2.14% | 10,265,780 |
| Feb 11, 2026 | 66.39 | 67.08 | 65.26 | 65.42 | 65.42 | -1.77% | 7,376,558 |
| Feb 10, 2026 | 65.58 | 67.85 | 64.90 | 66.60 | 66.60 | 1.56% | 11,147,483 |
| Feb 9, 2026 | 65.91 | 66.30 | 64.41 | 65.58 | 65.58 | -0.11% | 9,849,723 |
| Feb 6, 2026 | 63.00 | 66.43 | 62.92 | 65.65 | 65.65 | 3.06% | 17,501,220 |
| Feb 5, 2026 | 64.90 | 65.26 | 63.30 | 63.70 | 63.70 | -1.91% | 11,830,290 |
| Feb 4, 2026 | 63.19 | 65.59 | 61.92 | 64.94 | 64.94 | 2.75% | 16,977,250 |
| Feb 3, 2026 | 61.21 | 64.05 | 60.45 | 63.20 | 63.20 | 4.97% | 16,469,970 |
| Feb 2, 2026 | 62.90 | 63.10 | 60.20 | 60.21 | 60.21 | -4.44% | 17,696,500 |
| Jan 30, 2026 | 60.08 | 66.47 | 60.08 | 63.01 | 63.01 | 6.96% | 23,051,587 |
| Jan 29, 2026 | 56.60 | 59.80 | 55.93 | 58.91 | 58.91 | 3.51% | 13,376,646 |
| Jan 28, 2026 | 58.58 | 58.81 | 56.71 | 56.91 | 56.91 | -2.72% | 10,207,570 |
| Jan 27, 2026 | 59.47 | 59.89 | 58.20 | 58.50 | 58.50 | -0.70% | 8,920,832 |
| Jan 26, 2026 | 60.31 | 60.31 | 58.68 | 58.91 | 58.91 | -2.50% | 11,691,690 |
| Jan 23, 2026 | 60.23 | 62.07 | 60.17 | 60.42 | 60.42 | 0.23% | 8,906,669 |
| Jan 22, 2026 | 60.08 | 60.59 | 59.47 | 60.28 | 60.28 | 0.52% | 6,896,602 |
| Jan 21, 2026 | 60.20 | 61.22 | 59.17 | 59.97 | 59.97 | -0.10% | 7,320,541 |
| Jan 20, 2026 | 60.45 | 61.05 | 59.40 | 60.03 | 60.03 | -0.60% | 7,678,250 |
| Jan 19, 2026 | 60.76 | 61.48 | 59.46 | 60.39 | 60.39 | -0.54% | 10,615,770 |
| Jan 16, 2026 | 62.79 | 62.99 | 60.53 | 60.72 | 60.72 | -3.25% | 13,047,756 |
| Jan 15, 2026 | 62.58 | 64.48 | 61.84 | 62.76 | 62.76 | -0.38% | 11,087,801 |
| Jan 14, 2026 | 61.80 | 64.64 | 61.66 | 63.00 | 63.00 | 0.16% | 17,684,350 |
| Jan 13, 2026 | 60.95 | 65.00 | 60.91 | 62.90 | 62.90 | 5.22% | 22,635,058 |
| Jan 12, 2026 | 59.98 | 61.41 | 59.30 | 59.78 | 59.78 | -0.68% | 11,558,170 |
| Jan 9, 2026 | 60.54 | 61.10 | 59.34 | 60.19 | 60.19 | -0.69% | 13,484,130 |
| Jan 8, 2026 | 60.95 | 61.86 | 60.20 | 60.61 | 60.61 | 0.51% | 10,600,740 |
| Jan 7, 2026 | 58.98 | 60.80 | 58.70 | 60.30 | 60.30 | 2.24% | 11,977,860 |
| Jan 6, 2026 | 59.18 | 59.43 | 58.14 | 58.98 | 58.98 | -0.32% | 8,822,488 |
| Jan 5, 2026 | 56.80 | 59.88 | 56.22 | 59.17 | 59.17 | 4.36% | 14,236,591 |
| Dec 31, 2025 | 56.55 | 57.41 | 56.30 | 56.70 | 56.70 | 0.12% | 8,355,899 |
| Dec 30, 2025 | 55.92 | 56.98 | 55.66 | 56.63 | 56.63 | 1.27% | 9,138,112 |
| Dec 29, 2025 | 54.88 | 56.68 | 54.66 | 55.92 | 55.92 | 1.47% | 10,555,937 |
| Dec 26, 2025 | 55.22 | 55.49 | 54.15 | 55.11 | 55.11 | 0.47% | 8,848,677 |
| Dec 25, 2025 | 53.32 | 55.20 | 53.22 | 54.85 | 54.85 | 2.49% | 13,327,890 |
| Dec 24, 2025 | 50.67 | 53.80 | 50.58 | 53.52 | 53.52 | 4.88% | 15,941,480 |
| Dec 23, 2025 | 51.34 | 51.64 | 50.88 | 51.03 | 51.03 | -0.41% | 6,171,054 |
| Dec 22, 2025 | 52.04 | 52.04 | 51.01 | 51.24 | 51.24 | -1.54% | 9,668,300 |
| Dec 19, 2025 | 50.34 | 52.25 | 50.00 | 52.04 | 52.04 | 3.44% | 13,091,400 |
| Dec 18, 2025 | 50.11 | 50.88 | 49.71 | 50.31 | 50.31 | 0.42% | 9,398,257 |
| Dec 17, 2025 | 48.90 | 50.31 | 48.63 | 50.10 | 50.10 | 2.06% | 7,351,644 |
| Dec 16, 2025 | 49.10 | 49.68 | 48.66 | 49.09 | 49.09 | -0.41% | 6,338,318 |
| Dec 15, 2025 | 49.94 | 50.30 | 49.19 | 49.29 | 49.29 | -1.97% | 7,825,358 |
| Dec 12, 2025 | 49.60 | 50.45 | 49.02 | 50.28 | 50.28 | 2.22% | 11,248,870 |
| Dec 11, 2025 | 49.97 | 50.66 | 49.19 | 49.19 | 49.19 | -1.40% | 6,673,753 |
| Dec 10, 2025 | 48.89 | 49.94 | 48.60 | 49.89 | 49.89 | 0.26% | 7,524,265 |
| Dec 9, 2025 | 49.46 | 50.52 | 49.33 | 49.76 | 49.76 | 0.91% | 11,136,400 |
| Dec 8, 2025 | 49.69 | 49.94 | 49.16 | 49.31 | 49.31 | -0.28% | 7,108,402 |
| Dec 5, 2025 | 48.88 | 49.45 | 48.15 | 49.45 | 49.45 | 1.17% | 7,751,980 |
| Dec 4, 2025 | 48.50 | 49.05 | 47.90 | 48.88 | 48.88 | 1.20% | 8,757,159 |
| Dec 3, 2025 | 48.84 | 49.05 | 48.14 | 48.30 | 48.30 | -1.02% | 8,450,141 |
| Dec 2, 2025 | 50.61 | 50.65 | 48.75 | 48.80 | 48.80 | -3.88% | 12,573,880 |
| Dec 1, 2025 | 51.00 | 51.66 | 50.53 | 50.77 | 50.77 | -0.47% | 10,476,910 |
| Nov 28, 2025 | 51.24 | 51.47 | 50.80 | 51.01 | 51.01 | -0.37% | 7,300,466 |
| Nov 27, 2025 | 51.08 | 51.94 | 50.58 | 51.20 | 51.20 | 0.23% | 8,170,147 |
| Nov 26, 2025 | 50.92 | 52.09 | 50.88 | 51.08 | 51.08 | 0.43% | 8,884,877 |
| Nov 25, 2025 | 50.74 | 51.52 | 50.46 | 50.86 | 50.86 | 0.32% | 8,585,707 |
| Nov 24, 2025 | 50.00 | 51.30 | 49.82 | 50.70 | 50.70 | 2.24% | 10,182,894 |
| Nov 21, 2025 | 50.28 | 51.00 | 48.81 | 49.59 | 49.59 | -2.17% | 13,673,420 |
| Nov 20, 2025 | 52.78 | 52.85 | 50.53 | 50.69 | 50.69 | -3.21% | 11,954,010 |
| Nov 19, 2025 | 53.77 | 54.15 | 52.21 | 52.37 | 52.37 | -2.44% | 10,851,440 |
| Nov 18, 2025 | 55.04 | 55.62 | 53.59 | 53.68 | 53.68 | -3.42% | 15,666,770 |
| Nov 17, 2025 | 57.65 | 57.70 | 54.77 | 55.58 | 55.58 | -4.01% | 15,079,720 |
| Nov 14, 2025 | 58.88 | 59.50 | 57.89 | 57.90 | 57.90 | -2.08% | 9,888,410 |
| Nov 13, 2025 | 57.93 | 59.97 | 57.41 | 59.13 | 59.13 | 2.25% | 9,717,107 |
| Nov 12, 2025 | 58.87 | 59.55 | 57.80 | 57.83 | 57.83 | -1.68% | 9,188,908 |
| Nov 11, 2025 | 60.00 | 60.00 | 58.08 | 58.82 | 58.82 | -1.97% | 10,159,000 |
| Nov 10, 2025 | 58.23 | 60.21 | 57.91 | 60.00 | 60.00 | 2.88% | 12,503,390 |
| Nov 7, 2025 | 58.69 | 59.27 | 57.96 | 58.32 | 58.32 | -0.63% | 7,528,074 |
| Nov 6, 2025 | 58.88 | 60.45 | 58.57 | 58.69 | 58.69 | 0.26% | 11,253,680 |
| Nov 5, 2025 | 58.77 | 59.49 | 57.83 | 58.54 | 58.54 | -1.25% | 9,158,185 |
| Nov 4, 2025 | 59.73 | 60.65 | 59.01 | 59.28 | 59.28 | -1.82% | 11,051,560 |
| Nov 3, 2025 | 59.90 | 61.67 | 59.51 | 60.38 | 60.38 | 0.84% | 16,324,050 |
| Oct 31, 2025 | 59.02 | 60.43 | 58.05 | 59.88 | 59.88 | 1.34% | 17,641,420 |
| Oct 30, 2025 | 59.20 | 60.05 | 58.58 | 59.09 | 59.09 | -0.66% | 23,948,420 |
| Oct 29, 2025 | 54.48 | 59.68 | 54.48 | 59.48 | 59.48 | 11.09% | 32,271,690 |
| Oct 28, 2025 | 53.08 | 53.61 | 52.51 | 53.54 | 53.54 | 0.32% | 8,463,230 |
| Oct 27, 2025 | 53.16 | 54.05 | 53.05 | 53.37 | 53.37 | 1.54% | 13,773,130 |
| Oct 24, 2025 | 52.60 | 53.51 | 52.41 | 52.56 | 52.56 | -0.13% | 8,334,518 |
| Oct 23, 2025 | 53.06 | 53.32 | 51.84 | 52.63 | 52.63 | -1.11% | 8,589,270 |
| Oct 22, 2025 | 53.66 | 54.75 | 53.14 | 53.22 | 53.22 | -0.89% | 6,080,550 |
| Oct 21, 2025 | 54.20 | 54.23 | 53.48 | 53.70 | 53.70 | -0.70% | 7,792,249 |
| Oct 20, 2025 | 54.20 | 54.50 | 53.36 | 54.08 | 54.08 | 0.95% | 6,744,987 |
| Oct 17, 2025 | 54.63 | 55.55 | 53.52 | 53.57 | 53.57 | -1.69% | 8,523,451 |
| Oct 16, 2025 | 54.67 | 55.40 | 54.18 | 54.49 | 54.49 | -1.05% | 7,113,638 |
| Oct 15, 2025 | 54.60 | 55.18 | 53.57 | 55.07 | 55.07 | 2.51% | 8,512,129 |
| Oct 14, 2025 | 55.15 | 56.12 | 53.70 | 53.72 | 53.72 | -1.16% | 11,882,830 |
| Oct 13, 2025 | 53.50 | 55.17 | 53.46 | 54.35 | 54.35 | -2.28% | 11,405,850 |
| Oct 10, 2025 | 56.79 | 57.08 | 55.50 | 55.62 | 55.62 | -2.27% | 11,037,070 |
| Oct 9, 2025 | 58.15 | 58.66 | 56.49 | 56.91 | 56.91 | -1.88% | 13,046,120 |
| Sep 30, 2025 | 58.75 | 58.96 | 57.74 | 58.00 | 58.00 | -1.21% | 12,100,540 |