Skip to main content
Amoy Diagnostics Co., Ltd. (SHE:300685)
China flag China · Delayed Price · Currency is CNY
20.62
+0.08 (0.39%)
Apr 29, 2026, 2:05 PM CST

Amoy Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1722.1720.1320.58--7.84%21,660,660
Apr 27, 202622.2022.6022.1022.3322.330.45%9,625,038
Apr 24, 202622.1722.4322.0322.2322.23-0.04%5,038,472
Apr 23, 202622.5522.5522.0522.2422.24-1.37%7,088,849
Apr 22, 202622.0522.6021.9922.5522.552.36%8,050,564
Apr 21, 202622.5922.7122.0022.0322.03-2.87%8,900,263
Apr 20, 202622.7222.9422.5122.6822.68-1.13%9,346,407
Apr 17, 202623.4123.4522.8422.9422.94-2.47%11,605,760
Apr 16, 202623.1823.7023.0423.5223.522.04%15,494,560
Apr 15, 202623.2223.2922.7323.0523.050.22%10,334,870
Apr 14, 202622.8623.1822.5523.0023.000.61%9,840,382
Apr 13, 202623.3023.4522.7122.8622.86-2.47%12,069,160
Apr 10, 202623.0723.8822.9523.4423.442.72%15,762,710
Apr 9, 202622.8123.5622.6822.8222.82-0.44%11,784,407
Apr 8, 202622.8723.1922.6022.9222.921.55%11,060,546
Apr 7, 202622.1722.9421.9222.5722.571.80%8,853,565
Apr 3, 202622.7522.7522.1322.1722.17-4.11%10,984,958
Apr 2, 202623.0223.4222.9523.1223.12-0.30%13,990,350
Apr 1, 202622.7623.3422.4223.1923.193.30%15,183,020
Mar 31, 202622.6022.9322.3822.4522.45-1.32%9,136,658
Mar 30, 202622.1822.9021.9922.7522.751.56%12,282,540
Mar 27, 202620.9522.4820.9222.4022.405.56%11,536,630
Mar 26, 202621.5021.7221.0521.2221.22-1.67%6,864,163
Mar 25, 202621.8021.8621.4721.5821.58-0.78%7,729,171
Mar 24, 202621.7121.8921.2721.7521.751.97%10,072,923
Mar 23, 202621.9322.0921.1521.3321.33-3.62%13,426,030
Mar 20, 202622.4522.6922.1022.1322.13-1.34%11,416,340
Mar 19, 202622.3022.8022.1022.4322.43-0.40%13,955,180
Mar 18, 202621.9622.5421.8322.5222.522.69%14,668,560
Mar 17, 202621.6822.2721.6521.9321.930.60%15,453,820
Mar 16, 202621.4021.8421.1021.8021.803.27%19,463,990
Mar 13, 202621.0121.8621.0121.1121.114.82%21,777,100
Mar 12, 202620.1320.1820.0320.1420.14-0.15%2,570,728
Mar 11, 202620.1620.2120.0320.1720.170.10%3,862,768
Mar 10, 202620.0920.2920.0020.1520.150.65%4,448,113
Mar 9, 202619.8620.0919.7220.0220.02-0.20%4,138,934
Mar 6, 202619.5120.1419.4520.0620.062.45%5,278,409
Mar 5, 202619.8319.8619.4719.5819.580.36%4,928,105
Mar 4, 202619.7119.8719.4019.5119.51-1.46%4,677,198
Mar 3, 202620.2120.4119.7019.8019.80-2.03%7,216,254
Mar 2, 202620.6820.6820.0720.2120.21-3.39%7,603,985
Feb 27, 202620.7620.9220.7120.9220.920.77%3,393,123
Feb 26, 202621.0021.0420.6820.7620.76-1.10%5,544,960
Feb 25, 202620.8621.0320.7820.9920.990.67%4,975,180
Feb 24, 202620.8621.0020.6620.8520.850.58%3,740,280
Feb 13, 202620.9921.1620.7120.7320.73-1.29%5,835,300
Feb 12, 202621.1321.3020.9321.0021.00-0.71%5,635,840
Feb 11, 202621.1821.4821.1221.1521.15-0.38%4,769,562
Feb 10, 202621.1621.3421.0421.2321.230.33%4,361,688
Feb 9, 202621.2321.2521.1021.1621.160.28%4,277,964
Feb 6, 202621.2521.4621.0921.1021.10-0.94%6,621,910
Feb 5, 202621.3221.5221.2221.3021.30-0.14%5,022,987
Feb 4, 202621.3621.3921.0821.3321.33-0.23%5,059,399
Feb 3, 202621.5321.7921.3621.3821.38-4,895,088
Feb 2, 202621.8022.1221.3521.3821.38-2.20%4,820,914
Jan 30, 202621.8522.1021.7021.8621.86-0.18%4,739,325
Jan 29, 202621.8022.1921.5521.9021.90-2.14%8,653,234
Jan 28, 202622.6622.7422.3422.3822.38-1.93%5,486,003
Jan 27, 202623.2523.2522.4722.8222.82-1.89%8,035,276
Jan 26, 202623.1923.5322.7923.2623.260.30%11,623,560
Jan 23, 202622.8623.3722.6623.1923.192.52%11,084,260
Jan 22, 202622.7722.9022.5222.6222.62-1.35%6,822,178
Jan 21, 202622.3523.4522.2922.9322.931.91%12,706,770
Jan 20, 202622.4222.8522.3022.5022.500.22%5,892,570
Jan 19, 202622.3722.7722.3022.4522.45-0.27%5,796,250
Jan 16, 202622.3022.5622.1822.5122.510.94%6,436,636
Jan 15, 202622.6122.8222.1522.3022.30-1.89%7,797,852
Jan 14, 202622.7323.5622.3222.7322.73-0.39%16,006,730
Jan 13, 202621.8623.1221.8622.8222.824.63%22,166,310
Jan 12, 202621.8022.1021.5521.8121.810.55%9,320,334
Jan 9, 202621.3821.7521.2621.6921.691.97%7,854,991
Jan 8, 202621.0021.4020.9821.2721.271.48%6,321,985
Jan 7, 202621.0021.1420.8920.9620.96-0.14%5,805,428
Jan 6, 202620.9921.1020.7920.9920.990.05%6,180,253
Jan 5, 202620.4820.9920.4020.9820.982.54%6,734,212
Dec 31, 202520.4120.5920.4020.4620.460.20%3,362,369
Dec 30, 202520.3920.5020.3020.4220.42-0.29%3,105,763
Dec 29, 202520.5820.6020.3620.4820.48-0.49%5,222,090
Dec 26, 202520.5920.8020.5220.5820.58-0.44%3,048,710
Dec 25, 202520.6320.7120.5020.6720.670.19%3,369,812
Dec 24, 202520.2720.6320.2620.6320.631.63%4,092,870
Dec 23, 202520.4420.4720.2520.3020.30-0.88%4,493,160
Dec 22, 202520.6220.6320.3820.4820.48-0.44%5,844,030
Dec 19, 202520.4520.7120.3720.5720.571.03%5,210,700
Dec 18, 202520.4120.5420.3520.3620.36-0.63%3,569,540
Dec 17, 202520.3420.5620.1620.4920.490.74%5,001,384
Dec 16, 202520.7320.7820.3020.3420.34-2.21%5,689,900
Dec 15, 202521.2521.3720.7320.8020.80-3.48%8,428,621
Dec 12, 202521.3021.5521.1021.5521.551.41%8,490,300
Dec 11, 202521.7521.7621.2521.2521.25-2.07%5,339,776
Dec 10, 202521.9122.0421.6621.7021.70-1.27%4,406,203
Dec 9, 202522.2822.6521.9821.9821.98-1.35%4,500,389
Dec 8, 202522.2822.6622.1622.2822.28-0.09%6,170,010
Dec 5, 202521.7322.3621.3222.3022.302.43%7,102,022
Dec 4, 202521.2921.9620.8921.7721.772.45%6,583,956
Dec 3, 202521.5721.7221.2021.2521.25-1.39%3,767,820
Dec 2, 202521.8521.9421.5321.5521.55-1.37%3,617,660
Dec 1, 202522.0122.0521.7621.8521.85-0.73%4,311,216
Nov 28, 202521.8822.0621.8222.0122.010.50%2,803,820
Nov 27, 202522.0422.1221.9021.9021.90-0.54%2,736,494