Zhonghong Pulin Medical Products Co., Ltd. (SHE:300981)
China
· Delayed Price · Currency is CNY 12.95
-0.07 (-0.54%)
Mar 10, 2026, 12:55 PM CST
SHE:300981 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.50 | 13.55 | 12.41 | 13.02 | 13.02 | 3.42% | 11,266,340 |
| Mar 6, 2026 | 12.40 | 12.62 | 12.35 | 12.59 | 12.59 | 1.21% | 2,812,776 |
| Mar 5, 2026 | 12.29 | 12.49 | 12.20 | 12.44 | 12.44 | 2.89% | 2,670,845 |
| Mar 4, 2026 | 12.31 | 12.37 | 12.05 | 12.09 | 12.09 | -1.87% | 2,803,436 |
| Mar 3, 2026 | 12.70 | 12.84 | 12.31 | 12.32 | 12.32 | -3.14% | 3,877,916 |
| Mar 2, 2026 | 12.85 | 12.96 | 12.59 | 12.72 | 12.72 | -2.15% | 3,317,594 |
| Feb 27, 2026 | 12.82 | 13.03 | 12.82 | 13.00 | 13.00 | 1.40% | 2,665,124 |
| Feb 26, 2026 | 13.04 | 13.09 | 12.80 | 12.82 | 12.82 | -1.84% | 3,289,820 |
| Feb 25, 2026 | 13.13 | 13.28 | 12.99 | 13.06 | 13.06 | -0.38% | 3,674,605 |
| Feb 24, 2026 | 13.10 | 13.25 | 13.03 | 13.11 | 13.11 | 0.23% | 2,341,894 |
| Feb 13, 2026 | 13.20 | 13.32 | 13.08 | 13.08 | 13.08 | -0.98% | 1,712,440 |
| Feb 12, 2026 | 13.38 | 13.40 | 13.20 | 13.21 | 13.21 | -1.49% | 2,638,940 |
| Feb 11, 2026 | 13.47 | 13.72 | 13.38 | 13.41 | 13.41 | -0.96% | 3,081,568 |
| Feb 10, 2026 | 13.11 | 13.75 | 13.06 | 13.54 | 13.54 | 3.28% | 8,065,204 |
| Feb 9, 2026 | 13.03 | 13.16 | 13.01 | 13.11 | 13.11 | 1.08% | 2,265,485 |
| Feb 6, 2026 | 12.91 | 13.13 | 12.83 | 12.97 | 12.97 | 0.31% | 2,763,671 |
| Feb 5, 2026 | 12.81 | 12.94 | 12.78 | 12.93 | 12.93 | 0.31% | 2,364,405 |
| Feb 4, 2026 | 12.70 | 12.89 | 12.67 | 12.89 | 12.89 | 1.18% | 2,282,765 |
| Feb 3, 2026 | 12.65 | 12.75 | 12.55 | 12.74 | 12.74 | 1.76% | 1,680,922 |
| Feb 2, 2026 | 12.77 | 12.89 | 12.52 | 12.52 | 12.52 | -1.96% | 2,363,822 |
| Jan 30, 2026 | 12.76 | 12.90 | 12.58 | 12.77 | 12.77 | -1.39% | 3,376,929 |
| Jan 29, 2026 | 13.11 | 13.16 | 12.80 | 12.95 | 12.95 | -1.89% | 3,879,925 |
| Jan 28, 2026 | 13.50 | 13.55 | 13.17 | 13.20 | 13.20 | -2.51% | 4,360,818 |
| Jan 27, 2026 | 13.73 | 13.73 | 13.17 | 13.54 | 13.54 | -1.60% | 5,749,312 |
| Jan 26, 2026 | 13.57 | 13.83 | 13.40 | 13.76 | 13.76 | 2.53% | 7,412,588 |
| Jan 23, 2026 | 13.35 | 13.44 | 13.23 | 13.42 | 13.42 | 1.13% | 3,603,491 |
| Jan 22, 2026 | 13.29 | 13.35 | 13.23 | 13.27 | 13.27 | 0.08% | 2,092,693 |
| Jan 21, 2026 | 13.18 | 13.26 | 13.10 | 13.26 | 13.26 | 0.38% | 2,575,532 |
| Jan 20, 2026 | 13.46 | 13.47 | 13.18 | 13.21 | 13.21 | -1.34% | 3,069,953 |
| Jan 19, 2026 | 13.20 | 13.46 | 13.20 | 13.39 | 13.39 | 0.75% | 3,488,054 |
| Jan 16, 2026 | 13.35 | 13.45 | 13.10 | 13.29 | 13.29 | -0.45% | 4,394,145 |
| Jan 15, 2026 | 13.61 | 13.66 | 13.29 | 13.35 | 13.35 | -1.91% | 5,425,405 |
| Jan 14, 2026 | 13.63 | 14.02 | 13.41 | 13.61 | 13.61 | 0.15% | 8,941,358 |
| Jan 13, 2026 | 13.30 | 13.68 | 13.20 | 13.59 | 13.59 | 2.10% | 8,877,284 |
| Jan 12, 2026 | 13.08 | 13.32 | 13.05 | 13.31 | 13.31 | 1.76% | 5,081,862 |
| Jan 9, 2026 | 13.02 | 13.13 | 12.96 | 13.08 | 13.08 | 0.23% | 4,531,670 |
| Jan 8, 2026 | 12.95 | 13.08 | 12.91 | 13.05 | 13.05 | 0.69% | 3,688,411 |
| Jan 7, 2026 | 13.10 | 13.10 | 12.91 | 12.96 | 12.96 | -1.07% | 3,240,480 |
| Jan 6, 2026 | 13.06 | 13.24 | 12.95 | 13.10 | 13.10 | 0.77% | 4,364,041 |
| Jan 5, 2026 | 12.62 | 13.02 | 12.58 | 13.00 | 13.00 | 3.50% | 4,400,056 |
| Dec 31, 2025 | 12.53 | 12.63 | 12.42 | 12.56 | 12.56 | 0.32% | 2,676,044 |
| Dec 30, 2025 | 12.64 | 12.68 | 12.44 | 12.52 | 12.52 | -0.95% | 3,253,178 |
| Dec 29, 2025 | 12.82 | 12.85 | 12.62 | 12.64 | 12.64 | -1.40% | 3,115,508 |
| Dec 26, 2025 | 12.94 | 13.02 | 12.80 | 12.82 | 12.82 | -0.93% | 3,509,964 |
| Dec 25, 2025 | 12.94 | 13.00 | 12.81 | 12.94 | 12.94 | 0.31% | 2,557,584 |
| Dec 24, 2025 | 12.78 | 12.92 | 12.77 | 12.90 | 12.90 | 0.55% | 2,704,790 |
| Dec 23, 2025 | 13.10 | 13.15 | 12.76 | 12.83 | 12.83 | -1.84% | 3,802,990 |
| Dec 22, 2025 | 13.00 | 13.18 | 12.93 | 13.07 | 13.07 | 0.38% | 3,127,069 |
| Dec 19, 2025 | 12.98 | 13.08 | 12.85 | 13.02 | 13.02 | -0.46% | 4,557,663 |
| Dec 18, 2025 | 13.00 | 13.32 | 12.90 | 13.08 | 13.08 | 0.46% | 5,135,140 |
| Dec 17, 2025 | 13.04 | 13.14 | 12.71 | 13.02 | 13.02 | -0.15% | 5,217,142 |
| Dec 16, 2025 | 13.42 | 13.55 | 12.99 | 13.04 | 13.04 | -2.83% | 5,483,246 |
| Dec 15, 2025 | 13.43 | 13.63 | 13.31 | 13.42 | 13.42 | -1.03% | 4,676,529 |
| Dec 12, 2025 | 13.90 | 14.07 | 13.49 | 13.56 | 13.56 | -3.21% | 9,019,144 |
| Dec 11, 2025 | 14.77 | 14.90 | 13.98 | 14.01 | 14.01 | -6.10% | 13,037,746 |
| Dec 10, 2025 | 15.40 | 15.80 | 14.70 | 14.92 | 14.92 | -3.24% | 14,937,560 |
| Dec 9, 2025 | 14.97 | 15.67 | 14.90 | 15.42 | 15.42 | 1.72% | 17,233,390 |
| Dec 8, 2025 | 15.45 | 15.90 | 15.08 | 15.16 | 15.16 | -1.75% | 18,126,060 |
| Dec 5, 2025 | 15.03 | 15.50 | 14.86 | 15.43 | 15.43 | 1.45% | 18,134,740 |
| Dec 4, 2025 | 14.53 | 15.28 | 14.09 | 15.21 | 15.21 | 3.82% | 19,020,520 |
| Dec 3, 2025 | 14.74 | 15.12 | 14.60 | 14.65 | 14.65 | -1.35% | 12,399,260 |
| Dec 2, 2025 | 14.35 | 14.99 | 14.35 | 14.85 | 14.85 | 1.43% | 12,022,880 |
| Dec 1, 2025 | 14.21 | 15.00 | 14.17 | 14.64 | 14.64 | 3.03% | 12,180,440 |
| Nov 28, 2025 | 14.58 | 14.58 | 14.07 | 14.21 | 14.21 | -2.07% | 8,618,826 |
| Nov 27, 2025 | 14.42 | 14.78 | 14.14 | 14.51 | 14.51 | -0.55% | 9,353,404 |
| Nov 26, 2025 | 14.99 | 15.00 | 14.46 | 14.59 | 14.59 | -3.63% | 12,852,520 |
| Nov 25, 2025 | 14.85 | 15.14 | 14.67 | 15.14 | 15.14 | -0.20% | 16,939,832 |
| Nov 24, 2025 | 14.31 | 15.46 | 14.23 | 15.17 | 15.17 | 6.08% | 23,213,840 |
| Nov 21, 2025 | 14.56 | 14.85 | 13.98 | 14.30 | 14.30 | -2.39% | 18,106,074 |
| Nov 20, 2025 | 14.90 | 15.25 | 14.36 | 14.65 | 14.65 | -2.92% | 22,543,644 |
| Nov 19, 2025 | 13.67 | 16.40 | 13.47 | 15.09 | 15.09 | 10.39% | 28,496,160 |
| Nov 18, 2025 | 14.02 | 14.02 | 13.55 | 13.67 | 13.67 | -2.50% | 5,594,337 |
| Nov 17, 2025 | 13.85 | 14.19 | 13.64 | 14.02 | 14.02 | 1.82% | 7,864,118 |
| Nov 14, 2025 | 13.69 | 13.88 | 13.63 | 13.77 | 13.77 | 0.44% | 4,474,357 |
| Nov 13, 2025 | 13.68 | 13.71 | 13.45 | 13.71 | 13.71 | 0.44% | 3,749,573 |
| Nov 12, 2025 | 13.56 | 13.69 | 13.50 | 13.65 | 13.65 | 0.66% | 3,301,832 |
| Nov 11, 2025 | 13.58 | 13.66 | 13.40 | 13.56 | 13.56 | -0.15% | 2,219,430 |
| Nov 10, 2025 | 13.41 | 13.59 | 13.33 | 13.58 | 13.58 | 1.27% | 3,048,057 |
| Nov 7, 2025 | 13.34 | 13.46 | 13.29 | 13.41 | 13.41 | 0.15% | 2,235,480 |
| Nov 6, 2025 | 13.50 | 13.50 | 13.30 | 13.39 | 13.39 | -0.96% | 2,479,634 |
| Nov 5, 2025 | 13.20 | 13.55 | 13.15 | 13.52 | 13.52 | 2.04% | 4,243,687 |
| Nov 4, 2025 | 13.23 | 13.28 | 13.04 | 13.25 | 13.25 | 0.30% | 2,709,165 |
| Nov 3, 2025 | 13.08 | 13.23 | 13.03 | 13.21 | 13.21 | 0.53% | 2,816,710 |
| Oct 31, 2025 | 12.80 | 13.17 | 12.79 | 13.14 | 13.14 | 2.82% | 4,368,976 |
| Oct 30, 2025 | 13.06 | 13.07 | 12.78 | 12.78 | 12.78 | -2.07% | 4,409,737 |
| Oct 29, 2025 | 13.50 | 13.58 | 12.92 | 13.05 | 13.05 | -4.61% | 7,732,780 |
| Oct 28, 2025 | 13.49 | 13.85 | 13.41 | 13.68 | 13.68 | 1.26% | 4,365,282 |
| Oct 27, 2025 | 13.56 | 13.57 | 13.42 | 13.51 | 13.51 | 0.07% | 2,822,096 |
| Oct 24, 2025 | 13.52 | 13.65 | 13.49 | 13.50 | 13.50 | -0.07% | 2,479,762 |
| Oct 23, 2025 | 13.64 | 13.64 | 13.33 | 13.51 | 13.51 | -0.37% | 2,700,514 |
| Oct 22, 2025 | 13.58 | 13.72 | 13.52 | 13.56 | 13.56 | -0.15% | 2,771,172 |
| Oct 21, 2025 | 13.44 | 13.60 | 13.31 | 13.58 | 13.58 | 1.57% | 3,310,552 |
| Oct 20, 2025 | 13.20 | 13.46 | 13.16 | 13.37 | 13.37 | 1.91% | 2,988,685 |
| Oct 17, 2025 | 13.46 | 13.50 | 13.10 | 13.12 | 13.12 | -2.16% | 3,077,576 |
| Oct 16, 2025 | 13.50 | 13.62 | 13.37 | 13.41 | 13.41 | -0.81% | 3,553,770 |
| Oct 15, 2025 | 13.39 | 13.55 | 13.25 | 13.52 | 13.52 | 0.90% | 3,673,348 |
| Oct 14, 2025 | 13.38 | 13.61 | 13.30 | 13.40 | 13.40 | 0.90% | 5,213,248 |
| Oct 13, 2025 | 12.94 | 13.34 | 12.67 | 13.28 | 13.28 | -0.67% | 4,545,950 |
| Oct 10, 2025 | 13.31 | 13.55 | 13.23 | 13.37 | 13.37 | 0.15% | 3,744,533 |
| Oct 9, 2025 | 13.56 | 13.56 | 13.30 | 13.35 | 13.35 | -0.74% | 4,072,490 |