Hangzhou Tigermed Consulting Co., Ltd (SHE:300347)
China
· Delayed Price · Currency is CNY 58.39
+1.53 (2.69%)
Apr 28, 2026, 3:09 PM CST
SHE:300347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.86 | 58.48 | 55.80 | 58.27 | - | 2.48% | 1,650,300 |
| Apr 27, 2026 | 55.80 | 57.15 | 55.11 | 56.86 | 56.86 | 1.50% | 11,216,770 |
| Apr 24, 2026 | 55.80 | 57.30 | 55.00 | 56.02 | 56.02 | -0.16% | 9,769,319 |
| Apr 23, 2026 | 57.30 | 57.74 | 55.55 | 56.11 | 56.11 | -2.23% | 9,376,470 |
| Apr 22, 2026 | 57.00 | 57.82 | 56.81 | 57.39 | 57.39 | 0.37% | 7,108,613 |
| Apr 21, 2026 | 58.04 | 59.03 | 57.07 | 57.18 | 57.18 | -2.54% | 9,046,673 |
| Apr 20, 2026 | 57.49 | 59.34 | 57.47 | 58.67 | 58.67 | 1.86% | 11,530,060 |
| Apr 17, 2026 | 58.63 | 58.63 | 56.69 | 57.60 | 57.60 | -1.74% | 11,739,290 |
| Apr 16, 2026 | 59.03 | 59.15 | 57.88 | 58.62 | 58.62 | -0.73% | 8,582,499 |
| Apr 15, 2026 | 60.80 | 60.91 | 57.90 | 59.05 | 59.05 | -0.67% | 15,821,870 |
| Apr 14, 2026 | 56.29 | 59.72 | 55.81 | 59.45 | 59.45 | 6.05% | 14,275,650 |
| Apr 13, 2026 | 57.33 | 57.60 | 55.86 | 56.06 | 56.06 | -3.11% | 9,112,400 |
| Apr 10, 2026 | 55.80 | 58.33 | 55.55 | 57.86 | 57.86 | 3.69% | 16,503,900 |
| Apr 9, 2026 | 55.72 | 57.06 | 55.43 | 55.80 | 55.80 | -0.43% | 10,281,375 |
| Apr 8, 2026 | 56.78 | 56.95 | 54.70 | 56.04 | 56.04 | 1.10% | 13,180,003 |
| Apr 7, 2026 | 55.60 | 56.42 | 53.84 | 55.43 | 55.43 | 0.24% | 9,842,539 |
| Apr 3, 2026 | 55.55 | 56.28 | 54.52 | 55.30 | 55.30 | -1.78% | 11,408,228 |
| Apr 2, 2026 | 56.60 | 57.20 | 56.03 | 56.30 | 56.30 | -1.31% | 13,300,140 |
| Apr 1, 2026 | 54.85 | 57.45 | 54.06 | 57.05 | 57.05 | 5.98% | 21,254,030 |
| Mar 31, 2026 | 53.11 | 55.98 | 52.92 | 53.83 | 53.83 | 2.18% | 21,528,200 |
| Mar 30, 2026 | 52.88 | 54.09 | 52.45 | 52.68 | 52.68 | -1.44% | 12,567,410 |
| Mar 27, 2026 | 50.40 | 53.65 | 50.06 | 53.45 | 53.45 | 5.26% | 15,059,949 |
| Mar 26, 2026 | 50.40 | 52.17 | 50.39 | 50.78 | 50.78 | 0.59% | 10,309,230 |
| Mar 25, 2026 | 49.00 | 51.00 | 48.93 | 50.48 | 50.48 | 3.44% | 10,053,690 |
| Mar 24, 2026 | 48.50 | 48.80 | 48.00 | 48.80 | 48.80 | 2.65% | 10,110,200 |
| Mar 23, 2026 | 49.78 | 49.94 | 47.13 | 47.54 | 47.54 | -5.32% | 13,400,139 |
| Mar 20, 2026 | 51.19 | 51.54 | 50.07 | 50.21 | 50.21 | -1.88% | 11,534,310 |
| Mar 19, 2026 | 52.37 | 52.50 | 50.97 | 51.17 | 51.17 | -3.43% | 8,791,100 |
| Mar 18, 2026 | 52.98 | 53.15 | 52.30 | 52.99 | 52.99 | 0.08% | 7,698,430 |
| Mar 17, 2026 | 54.60 | 54.96 | 52.88 | 52.95 | 52.95 | -2.56% | 10,029,740 |
| Mar 16, 2026 | 54.92 | 55.62 | 53.52 | 54.34 | 54.34 | -1.40% | 12,968,810 |
| Mar 13, 2026 | 55.60 | 56.33 | 54.70 | 55.11 | 55.11 | -1.25% | 10,840,803 |
| Mar 12, 2026 | 56.65 | 57.20 | 55.69 | 55.81 | 55.81 | -1.31% | 6,528,406 |
| Mar 11, 2026 | 57.69 | 57.97 | 56.20 | 56.55 | 56.55 | -2.16% | 8,126,735 |
| Mar 10, 2026 | 57.22 | 58.44 | 57.00 | 57.80 | 57.80 | 2.25% | 6,706,580 |
| Mar 9, 2026 | 55.94 | 56.87 | 54.91 | 56.53 | 56.53 | -1.46% | 8,665,255 |
| 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 |