Medprin Regenerative Medical Technologies Co., Ltd. (SHE:301033)
China
· Delayed Price · Currency is CNY 65.98
-2.96 (-4.29%)
At close: Mar 9, 2026
SHE:301033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.62 | 67.68 | 65.22 | 65.98 | 65.98 | -4.29% | 1,173,156 |
| Mar 6, 2026 | 68.15 | 69.96 | 67.48 | 68.94 | 68.94 | 1.38% | 663,990 |
| Mar 5, 2026 | 68.95 | 69.69 | 67.51 | 68.00 | 68.00 | 0.52% | 755,500 |
| Mar 4, 2026 | 68.50 | 68.71 | 66.52 | 67.65 | 67.65 | -1.40% | 1,158,003 |
| Mar 3, 2026 | 70.74 | 72.18 | 68.50 | 68.61 | 68.61 | -3.00% | 1,064,113 |
| Mar 2, 2026 | 73.40 | 74.81 | 70.58 | 70.73 | 70.73 | -3.94% | 995,726 |
| Feb 27, 2026 | 72.61 | 74.80 | 71.60 | 73.63 | 73.63 | 1.46% | 934,613 |
| Feb 26, 2026 | 73.96 | 74.25 | 72.20 | 72.57 | 72.57 | -0.94% | 628,600 |
| Feb 25, 2026 | 72.76 | 73.85 | 72.11 | 73.26 | 73.26 | 0.69% | 724,766 |
| Feb 24, 2026 | 73.21 | 73.65 | 72.00 | 72.76 | 72.76 | -0.42% | 644,149 |
| Feb 13, 2026 | 73.51 | 74.00 | 72.65 | 73.07 | 73.07 | -0.59% | 583,360 |
| Feb 12, 2026 | 73.00 | 74.56 | 72.40 | 73.50 | 73.50 | 0.98% | 694,673 |
| Feb 11, 2026 | 73.50 | 74.45 | 72.45 | 72.79 | 72.79 | -1.50% | 735,146 |
| Feb 10, 2026 | 73.50 | 74.95 | 73.15 | 73.90 | 73.90 | 0.42% | 898,500 |
| Feb 9, 2026 | 74.59 | 74.59 | 73.00 | 73.59 | 73.59 | -0.31% | 1,454,375 |
| Feb 6, 2026 | 71.01 | 74.50 | 70.45 | 73.82 | 73.82 | 3.83% | 1,395,716 |
| Feb 5, 2026 | 72.98 | 73.64 | 71.00 | 71.10 | 71.10 | -2.40% | 1,019,055 |
| Feb 4, 2026 | 74.01 | 76.10 | 72.27 | 72.85 | 72.85 | -2.74% | 2,181,296 |
| Feb 3, 2026 | 73.03 | 75.30 | 71.51 | 74.90 | 74.90 | 1.63% | 2,640,015 |
| Feb 2, 2026 | 68.01 | 73.97 | 68.01 | 73.70 | 73.70 | 8.35% | 3,106,277 |
| Jan 30, 2026 | 67.41 | 68.45 | 66.66 | 68.02 | 68.02 | 1.07% | 944,435 |
| Jan 29, 2026 | 69.45 | 70.09 | 67.17 | 67.30 | 67.30 | -3.42% | 1,320,313 |
| Jan 28, 2026 | 70.97 | 70.99 | 69.32 | 69.68 | 69.68 | -1.55% | 872,188 |
| Jan 27, 2026 | 71.90 | 71.90 | 69.20 | 70.78 | 70.78 | -0.53% | 1,025,177 |
| Jan 26, 2026 | 74.45 | 74.45 | 70.70 | 71.16 | 71.16 | -3.98% | 1,518,789 |
| Jan 23, 2026 | 72.72 | 74.86 | 72.03 | 74.11 | 74.11 | 2.42% | 1,682,898 |
| Jan 22, 2026 | 72.38 | 73.00 | 71.00 | 72.36 | 72.36 | -0.63% | 836,524 |
| Jan 21, 2026 | 70.70 | 73.66 | 70.70 | 72.82 | 72.82 | 2.05% | 1,407,200 |
| Jan 20, 2026 | 74.00 | 74.05 | 70.40 | 71.36 | 71.36 | -3.48% | 1,833,880 |
| Jan 19, 2026 | 74.08 | 75.97 | 73.33 | 73.93 | 73.93 | -0.35% | 1,563,600 |
| Jan 16, 2026 | 74.45 | 74.65 | 73.32 | 74.19 | 74.19 | -0.42% | 1,253,738 |
| Jan 15, 2026 | 72.82 | 76.00 | 72.82 | 74.50 | 74.50 | 1.00% | 1,928,576 |
| Jan 14, 2026 | 75.28 | 77.15 | 73.00 | 73.76 | 73.76 | -1.98% | 3,364,735 |
| Jan 13, 2026 | 75.05 | 76.55 | 73.22 | 75.25 | 75.25 | -0.48% | 3,213,449 |
| Jan 12, 2026 | 75.81 | 76.48 | 74.49 | 75.61 | 75.61 | -0.32% | 3,416,389 |
| Jan 9, 2026 | 77.43 | 77.71 | 74.80 | 75.85 | 75.85 | -3.28% | 2,769,869 |
| Jan 8, 2026 | 76.20 | 82.08 | 74.82 | 78.42 | 78.42 | 2.91% | 3,704,486 |
| Jan 7, 2026 | 79.70 | 79.97 | 76.00 | 76.20 | 76.20 | -4.92% | 4,293,537 |
| Jan 6, 2026 | 86.00 | 92.00 | 77.78 | 80.14 | 80.14 | -1.06% | 7,994,662 |
| Jan 5, 2026 | 68.00 | 81.00 | 68.00 | 81.00 | 81.00 | 20.00% | 3,676,800 |
| Dec 31, 2025 | 68.42 | 69.00 | 67.00 | 67.50 | 67.50 | -1.20% | 375,977 |
| Dec 30, 2025 | 67.98 | 68.89 | 67.50 | 68.32 | 68.32 | -0.25% | 335,958 |
| Dec 29, 2025 | 69.21 | 69.48 | 67.57 | 68.49 | 68.49 | -1.54% | 760,600 |
| Dec 26, 2025 | 69.30 | 69.99 | 68.76 | 69.56 | 69.56 | 0.01% | 602,900 |
| Dec 25, 2025 | 68.46 | 69.67 | 67.90 | 69.55 | 69.55 | 1.53% | 533,800 |
| Dec 24, 2025 | 68.71 | 69.02 | 67.67 | 68.50 | 68.50 | -0.64% | 626,700 |
| Dec 23, 2025 | 68.10 | 69.80 | 67.87 | 68.94 | 68.94 | 1.29% | 400,300 |
| Dec 22, 2025 | 67.78 | 69.22 | 66.66 | 68.06 | 68.06 | 0.90% | 446,900 |
| Dec 19, 2025 | 68.27 | 68.27 | 67.16 | 67.45 | 67.45 | 0.24% | 327,361 |
| Dec 18, 2025 | 67.79 | 68.65 | 67.05 | 67.29 | 67.29 | -0.93% | 396,993 |
| Dec 17, 2025 | 66.41 | 67.98 | 66.33 | 67.92 | 67.92 | 2.09% | 477,635 |
| Dec 16, 2025 | 67.32 | 67.58 | 66.01 | 66.53 | 66.53 | -1.19% | 509,807 |
| Dec 15, 2025 | 64.90 | 68.39 | 64.90 | 67.33 | 67.33 | 2.28% | 919,006 |
| Dec 12, 2025 | 64.67 | 66.08 | 63.80 | 65.83 | 65.83 | 1.18% | 770,200 |
| Dec 11, 2025 | 64.07 | 65.46 | 63.54 | 65.06 | 65.06 | 1.31% | 878,912 |
| Dec 10, 2025 | 64.17 | 64.76 | 62.53 | 64.22 | 64.22 | 0.08% | 565,194 |
| Dec 9, 2025 | 63.96 | 64.39 | 63.14 | 64.17 | 64.17 | 0.75% | 622,254 |
| Dec 8, 2025 | 63.35 | 64.00 | 62.63 | 63.69 | 63.69 | 0.90% | 548,800 |
| Dec 5, 2025 | 62.62 | 63.20 | 62.02 | 63.12 | 63.12 | 0.80% | 354,170 |
| Dec 4, 2025 | 63.47 | 63.47 | 61.92 | 62.62 | 62.62 | -0.89% | 304,492 |
| Dec 3, 2025 | 64.01 | 64.51 | 62.48 | 63.18 | 63.18 | -0.85% | 695,543 |
| Dec 2, 2025 | 65.91 | 66.08 | 63.53 | 63.72 | 63.72 | -3.56% | 465,396 |
| Dec 1, 2025 | 66.91 | 66.98 | 65.89 | 66.07 | 66.07 | -0.45% | 370,000 |
| Nov 28, 2025 | 65.92 | 67.55 | 65.01 | 66.37 | 66.37 | 0.70% | 815,757 |
| Nov 27, 2025 | 65.81 | 66.79 | 64.65 | 65.91 | 65.91 | 1.38% | 425,547 |
| Nov 26, 2025 | 64.89 | 66.21 | 64.61 | 65.01 | 65.01 | -0.38% | 387,300 |
| Nov 25, 2025 | 64.16 | 66.66 | 64.16 | 65.26 | 65.26 | 1.49% | 529,000 |
| Nov 24, 2025 | 63.00 | 64.92 | 62.39 | 64.30 | 64.30 | 2.06% | 636,511 |
| Nov 21, 2025 | 64.70 | 65.33 | 62.78 | 63.00 | 63.00 | -3.02% | 535,603 |
| Nov 20, 2025 | 65.26 | 66.27 | 64.52 | 64.96 | 64.96 | -0.26% | 339,969 |
| Nov 19, 2025 | 66.32 | 66.94 | 65.07 | 65.13 | 65.13 | -1.63% | 294,200 |
| Nov 18, 2025 | 67.00 | 67.45 | 66.13 | 66.21 | 66.21 | -1.28% | 485,170 |
| Nov 17, 2025 | 70.30 | 70.40 | 66.88 | 67.07 | 67.07 | -4.72% | 823,556 |
| Nov 14, 2025 | 68.55 | 71.80 | 67.59 | 70.39 | 70.39 | 2.31% | 1,028,000 |
| Nov 13, 2025 | 69.02 | 69.40 | 67.25 | 68.80 | 68.80 | -0.22% | 1,257,494 |
| Nov 12, 2025 | 70.17 | 70.89 | 68.35 | 68.95 | 68.95 | -1.78% | 686,600 |
| Nov 11, 2025 | 69.05 | 71.70 | 67.71 | 70.20 | 70.20 | 2.18% | 1,114,323 |
| Nov 10, 2025 | 67.50 | 70.20 | 67.50 | 68.70 | 68.70 | 1.78% | 831,507 |
| Nov 7, 2025 | 68.09 | 68.54 | 67.30 | 67.50 | 67.50 | -0.81% | 456,400 |
| Nov 6, 2025 | 67.20 | 69.03 | 66.31 | 68.05 | 68.05 | 0.86% | 520,700 |
| Nov 5, 2025 | 66.99 | 68.40 | 66.80 | 67.47 | 67.47 | -0.31% | 466,910 |
| Nov 4, 2025 | 71.69 | 71.84 | 67.16 | 67.68 | 67.68 | -5.83% | 1,036,300 |
| Nov 3, 2025 | 70.38 | 72.64 | 69.87 | 71.87 | 71.87 | 2.45% | 1,153,015 |
| Oct 31, 2025 | 69.63 | 71.51 | 68.75 | 70.15 | 70.15 | 0.79% | 1,036,940 |
| Oct 30, 2025 | 72.10 | 73.60 | 69.22 | 69.60 | 69.60 | -3.48% | 1,012,645 |
| Oct 29, 2025 | 73.70 | 74.48 | 71.69 | 72.11 | 72.11 | -2.14% | 1,173,645 |
| Oct 28, 2025 | 73.47 | 74.10 | 71.90 | 73.69 | 73.69 | 0.26% | 760,144 |
| Oct 27, 2025 | 73.68 | 74.00 | 71.57 | 73.50 | 73.50 | 1.72% | 1,080,960 |
| Oct 24, 2025 | 71.09 | 74.47 | 71.09 | 72.26 | 72.26 | 3.23% | 1,007,792 |
| Oct 23, 2025 | 71.51 | 72.22 | 69.43 | 70.00 | 70.00 | -2.83% | 814,656 |
| Oct 22, 2025 | 72.55 | 73.20 | 71.62 | 72.04 | 72.04 | -0.70% | 534,600 |
| Oct 21, 2025 | 70.97 | 73.39 | 69.38 | 72.55 | 72.55 | 3.14% | 870,900 |
| Oct 20, 2025 | 68.41 | 71.20 | 68.41 | 70.34 | 70.34 | 2.99% | 761,200 |
| Oct 17, 2025 | 71.02 | 73.40 | 68.00 | 68.30 | 68.30 | -3.83% | 945,300 |
| Oct 16, 2025 | 71.99 | 73.44 | 71.00 | 71.02 | 71.02 | -0.87% | 486,700 |
| Oct 15, 2025 | 71.23 | 72.21 | 69.61 | 71.64 | 71.64 | 1.59% | 616,700 |
| Oct 14, 2025 | 72.50 | 72.50 | 70.11 | 70.52 | 70.52 | -0.86% | 478,585 |
| Oct 13, 2025 | 66.80 | 72.34 | 66.79 | 71.13 | 71.13 | 2.08% | 1,025,685 |
| Oct 10, 2025 | 71.36 | 73.27 | 69.28 | 69.68 | 69.68 | -2.53% | 996,327 |
| Oct 9, 2025 | 72.15 | 72.67 | 71.30 | 71.49 | 71.49 | -0.90% | 555,658 |