Zhonghong Pulin Medical Products Co., Ltd. (SHE:300981)
China
· Delayed Price · Currency is CNY 14.92
+0.26 (1.77%)
Apr 29, 2026, 3:04 PM CST
SHE:300981 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.34 | 15.07 | 14.34 | 14.94 | - | 1.91% | 6,318,982 |
| Apr 28, 2026 | 14.58 | 14.99 | 14.51 | 14.66 | 14.66 | 0.55% | 8,565,996 |
| Apr 27, 2026 | 14.77 | 14.77 | 14.12 | 14.58 | 14.58 | -2.86% | 12,797,590 |
| Apr 24, 2026 | 14.34 | 15.20 | 14.22 | 15.01 | 15.01 | 3.73% | 19,214,710 |
| Apr 23, 2026 | 14.27 | 14.75 | 13.88 | 14.47 | 14.47 | 0.07% | 17,455,680 |
| Apr 22, 2026 | 13.38 | 14.50 | 13.24 | 14.46 | 14.46 | 8.40% | 24,632,230 |
| Apr 21, 2026 | 13.55 | 13.57 | 13.13 | 13.34 | 13.34 | -0.45% | 8,957,039 |
| Apr 20, 2026 | 13.38 | 13.48 | 13.31 | 13.40 | 13.40 | -0.37% | 6,090,161 |
| Apr 17, 2026 | 13.75 | 13.82 | 13.35 | 13.45 | 13.45 | -2.75% | 9,939,945 |
| Apr 16, 2026 | 13.79 | 13.87 | 13.60 | 13.83 | 13.83 | 0.66% | 9,098,338 |
| Apr 15, 2026 | 13.99 | 14.06 | 13.66 | 13.74 | 13.74 | -1.79% | 12,932,330 |
| Apr 14, 2026 | 14.45 | 14.53 | 13.79 | 13.99 | 13.99 | -4.44% | 20,259,840 |
| Apr 13, 2026 | 14.13 | 15.30 | 14.01 | 14.64 | 14.64 | 4.87% | 26,772,570 |
| Apr 10, 2026 | 13.85 | 14.40 | 13.85 | 13.96 | 13.96 | 0.79% | 15,524,120 |
| Apr 9, 2026 | 14.31 | 14.33 | 13.65 | 13.85 | 13.85 | -5.59% | 20,369,010 |
| Apr 8, 2026 | 15.33 | 15.38 | 14.43 | 14.67 | 14.67 | -5.17% | 31,058,080 |
| Apr 7, 2026 | 14.27 | 15.88 | 14.00 | 15.47 | 15.47 | 8.87% | 26,141,760 |
| Apr 3, 2026 | 13.97 | 14.50 | 13.64 | 14.21 | 14.21 | 1.72% | 17,415,170 |
| Apr 2, 2026 | 13.85 | 14.51 | 13.75 | 13.97 | 13.97 | 0.36% | 16,245,020 |
| Apr 1, 2026 | 13.40 | 14.17 | 13.31 | 13.92 | 13.92 | 6.02% | 19,701,080 |
| Mar 31, 2026 | 13.56 | 14.15 | 13.12 | 13.13 | 13.13 | -2.67% | 13,990,000 |
| Mar 30, 2026 | 13.04 | 13.71 | 12.71 | 13.49 | 13.49 | 1.43% | 16,242,518 |
| Mar 27, 2026 | 13.08 | 13.43 | 12.94 | 13.30 | 13.30 | 0.76% | 9,601,176 |
| Mar 26, 2026 | 13.80 | 13.88 | 13.16 | 13.20 | 13.20 | -5.51% | 14,203,178 |
| Mar 25, 2026 | 14.07 | 14.10 | 13.63 | 13.97 | 13.97 | -1.48% | 15,704,720 |
| Mar 24, 2026 | 13.88 | 14.77 | 13.36 | 14.18 | 14.18 | 4.26% | 20,440,710 |
| Mar 23, 2026 | 14.50 | 14.54 | 13.45 | 13.60 | 13.60 | -8.11% | 17,297,550 |
| Mar 20, 2026 | 15.88 | 16.15 | 14.73 | 14.80 | 14.80 | -4.95% | 22,394,160 |
| Mar 19, 2026 | 17.00 | 18.27 | 15.43 | 15.57 | 15.57 | -7.04% | 28,362,740 |
| Mar 18, 2026 | 16.54 | 17.09 | 16.05 | 16.75 | 16.75 | -0.12% | 26,727,780 |
| Mar 17, 2026 | 15.58 | 17.00 | 15.58 | 16.77 | 16.77 | 8.33% | 40,612,200 |
| Mar 16, 2026 | 15.91 | 16.50 | 15.25 | 15.48 | 15.48 | -1.84% | 37,466,850 |
| Mar 13, 2026 | 13.51 | 15.77 | 13.51 | 15.77 | 15.77 | 20.02% | 43,867,030 |
| Mar 12, 2026 | 12.90 | 13.24 | 12.80 | 13.14 | 13.14 | 1.94% | 5,041,899 |
| Mar 11, 2026 | 12.98 | 12.98 | 12.85 | 12.89 | 12.89 | -0.77% | 2,540,649 |
| Mar 10, 2026 | 13.02 | 13.07 | 12.90 | 12.99 | 12.99 | -0.23% | 3,016,789 |
| 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 |