Cofoe Medical Technology Co.,Ltd. (SHE:301087)
China
· Delayed Price · Currency is CNY 59.25
+0.20 (0.34%)
At close: Mar 9, 2026
Cofoe Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.47 | 62.07 | 57.80 | 59.25 | 59.25 | 0.34% | 4,905,200 |
| Mar 6, 2026 | 57.91 | 59.88 | 57.91 | 59.05 | 59.05 | 1.30% | 3,475,054 |
| Mar 5, 2026 | 58.57 | 59.17 | 56.55 | 58.29 | 58.29 | 0.99% | 3,778,890 |
| Mar 4, 2026 | 57.94 | 59.96 | 57.42 | 57.72 | 57.72 | -0.99% | 3,565,350 |
| Mar 3, 2026 | 58.08 | 59.42 | 57.28 | 58.30 | 58.30 | 0.17% | 4,360,230 |
| Mar 2, 2026 | 57.41 | 58.98 | 56.45 | 58.20 | 58.20 | 0.78% | 3,321,491 |
| Feb 27, 2026 | 55.91 | 57.97 | 55.71 | 57.75 | 57.75 | 3.11% | 3,160,752 |
| Feb 26, 2026 | 55.62 | 56.26 | 54.84 | 56.01 | 56.01 | 0.81% | 1,696,250 |
| Feb 25, 2026 | 54.40 | 55.78 | 54.31 | 55.56 | 55.56 | 2.17% | 2,355,160 |
| Feb 24, 2026 | 56.49 | 56.60 | 54.30 | 54.38 | 54.38 | -3.32% | 3,283,457 |
| Feb 13, 2026 | 55.71 | 56.65 | 55.51 | 56.25 | 56.25 | 0.54% | 2,233,235 |
| Feb 12, 2026 | 55.45 | 56.24 | 55.19 | 55.95 | 55.95 | 1.08% | 2,156,095 |
| Feb 11, 2026 | 54.80 | 55.75 | 54.72 | 55.35 | 55.35 | 0.27% | 1,709,033 |
| Feb 10, 2026 | 54.47 | 56.00 | 53.80 | 55.20 | 55.20 | 1.28% | 2,513,223 |
| Feb 9, 2026 | 54.82 | 54.87 | 53.71 | 54.50 | 54.50 | 0.06% | 2,210,563 |
| Feb 6, 2026 | 53.80 | 55.50 | 53.45 | 54.47 | 54.47 | 0.15% | 2,939,114 |
| Feb 5, 2026 | 53.88 | 55.30 | 53.15 | 54.39 | 54.39 | 1.49% | 4,505,165 |
| Feb 4, 2026 | 52.57 | 53.68 | 51.85 | 53.59 | 53.59 | 2.19% | 2,299,049 |
| Feb 3, 2026 | 51.66 | 52.70 | 51.52 | 52.44 | 52.44 | 2.40% | 2,084,213 |
| Feb 2, 2026 | 52.31 | 52.86 | 51.21 | 51.21 | 51.21 | -2.83% | 2,431,250 |
| Jan 30, 2026 | 53.00 | 53.35 | 51.70 | 52.70 | 52.70 | -0.68% | 1,859,240 |
| Jan 29, 2026 | 53.26 | 54.74 | 52.63 | 53.06 | 53.06 | -0.41% | 2,631,780 |
| Jan 28, 2026 | 54.69 | 54.85 | 52.88 | 53.28 | 53.28 | -2.92% | 3,416,789 |
| Jan 27, 2026 | 55.55 | 56.55 | 53.62 | 54.88 | 54.88 | -1.08% | 2,928,892 |
| Jan 26, 2026 | 56.42 | 56.42 | 54.55 | 55.48 | 55.48 | -1.72% | 3,378,690 |
| Jan 23, 2026 | 55.49 | 57.05 | 55.45 | 56.45 | 56.45 | 2.28% | 3,286,995 |
| Jan 22, 2026 | 55.36 | 56.07 | 54.86 | 55.19 | 55.19 | -0.27% | 2,843,540 |
| Jan 21, 2026 | 54.92 | 56.30 | 54.60 | 55.34 | 55.34 | -0.23% | 3,074,990 |
| Jan 20, 2026 | 57.54 | 58.43 | 54.66 | 55.47 | 55.47 | -3.91% | 4,887,007 |
| Jan 19, 2026 | 56.63 | 58.56 | 56.18 | 57.73 | 57.73 | 1.58% | 4,728,749 |
| Jan 16, 2026 | 58.14 | 59.77 | 56.58 | 56.83 | 56.83 | -2.27% | 4,855,558 |
| Jan 15, 2026 | 58.88 | 59.22 | 56.60 | 58.15 | 58.15 | -2.27% | 6,956,298 |
| Jan 14, 2026 | 59.90 | 63.99 | 57.50 | 59.50 | 59.50 | -1.65% | 10,932,950 |
| Jan 13, 2026 | 57.99 | 63.16 | 56.02 | 60.50 | 60.50 | 2.02% | 10,979,276 |
| Jan 12, 2026 | 54.47 | 60.99 | 54.47 | 59.30 | 59.30 | 6.69% | 12,413,720 |
| Jan 9, 2026 | 52.48 | 56.60 | 50.50 | 55.58 | 55.58 | 2.93% | 15,166,700 |
| Jan 8, 2026 | 47.60 | 57.08 | 47.60 | 54.00 | 54.00 | 13.52% | 17,434,590 |
| Jan 7, 2026 | 50.00 | 50.00 | 47.16 | 47.57 | 47.57 | -6.32% | 9,055,336 |
| Jan 6, 2026 | 49.24 | 53.83 | 46.54 | 50.78 | 50.78 | 2.32% | 13,369,308 |
| Jan 5, 2026 | 45.00 | 50.47 | 45.00 | 49.63 | 49.63 | 11.10% | 9,814,242 |
| Dec 31, 2025 | 44.15 | 44.71 | 43.88 | 44.67 | 44.67 | 1.34% | 1,682,129 |
| Dec 30, 2025 | 44.00 | 44.39 | 43.75 | 44.08 | 44.08 | - | 1,082,170 |
| Dec 29, 2025 | 44.97 | 45.13 | 44.07 | 44.08 | 44.08 | -1.98% | 1,098,950 |
| Dec 26, 2025 | 45.64 | 45.64 | 44.61 | 44.97 | 44.97 | -1.47% | 1,299,551 |
| Dec 25, 2025 | 45.39 | 45.74 | 45.14 | 45.64 | 45.64 | 0.64% | 1,033,020 |
| Dec 24, 2025 | 45.40 | 45.48 | 45.02 | 45.35 | 45.35 | -0.55% | 1,145,553 |
| Dec 23, 2025 | 45.40 | 45.88 | 45.19 | 45.60 | 45.60 | 0.33% | 1,294,405 |
| Dec 22, 2025 | 45.80 | 45.80 | 44.68 | 45.45 | 45.45 | -0.83% | 1,977,711 |
| Dec 19, 2025 | 45.60 | 45.99 | 45.25 | 45.83 | 45.83 | 0.37% | 1,972,754 |
| Dec 18, 2025 | 45.81 | 46.80 | 45.62 | 45.66 | 45.66 | -0.83% | 1,461,767 |
| Dec 17, 2025 | 45.04 | 46.15 | 44.89 | 46.04 | 46.04 | 1.77% | 1,841,474 |
| Dec 16, 2025 | 45.06 | 45.38 | 44.61 | 45.24 | 45.24 | 0.40% | 1,670,589 |
| Dec 15, 2025 | 44.99 | 45.24 | 44.61 | 45.06 | 45.06 | -0.11% | 1,669,178 |
| Dec 12, 2025 | 45.03 | 46.13 | 44.80 | 45.11 | 45.11 | -0.79% | 2,935,766 |
| Dec 11, 2025 | 45.68 | 47.37 | 45.04 | 45.47 | 45.47 | -1.20% | 4,266,283 |
| Dec 10, 2025 | 45.63 | 48.67 | 45.63 | 46.02 | 46.02 | 4.14% | 7,746,840 |
| Dec 9, 2025 | 43.81 | 44.50 | 43.52 | 44.19 | 44.19 | 0.94% | 1,138,201 |
| Dec 8, 2025 | 44.33 | 44.38 | 43.20 | 43.78 | 43.78 | -0.91% | 1,355,856 |
| Dec 5, 2025 | 44.13 | 44.49 | 44.00 | 44.18 | 44.18 | 0.07% | 1,128,225 |
| Dec 4, 2025 | 44.71 | 45.30 | 43.98 | 44.15 | 44.15 | -1.87% | 1,450,750 |
| Dec 3, 2025 | 43.40 | 45.01 | 43.12 | 44.99 | 44.99 | 3.62% | 2,719,941 |
| Dec 2, 2025 | 43.12 | 43.99 | 42.90 | 43.42 | 43.42 | 0.51% | 1,168,205 |
| Dec 1, 2025 | 42.67 | 43.44 | 42.45 | 43.20 | 43.20 | 1.65% | 1,335,079 |
| Nov 28, 2025 | 42.13 | 42.57 | 41.80 | 42.50 | 42.50 | 1.58% | 927,920 |
| Nov 27, 2025 | 41.79 | 42.48 | 41.70 | 41.84 | 41.84 | - | 776,250 |
| Nov 26, 2025 | 41.55 | 42.27 | 41.53 | 41.84 | 41.84 | 0.50% | 738,160 |
| Nov 25, 2025 | 41.52 | 42.19 | 41.38 | 41.63 | 41.63 | 0.65% | 1,275,020 |
| Nov 24, 2025 | 41.08 | 41.88 | 41.00 | 41.36 | 41.36 | 1.17% | 1,396,230 |
| Nov 21, 2025 | 42.24 | 42.47 | 40.71 | 40.88 | 40.88 | -3.36% | 1,673,350 |
| Nov 20, 2025 | 42.80 | 43.04 | 42.13 | 42.30 | 42.30 | -1.12% | 802,507 |
| Nov 19, 2025 | 42.74 | 43.10 | 42.18 | 42.78 | 42.78 | 0.12% | 1,151,140 |
| Nov 18, 2025 | 42.97 | 43.20 | 42.40 | 42.73 | 42.73 | -0.56% | 1,093,761 |
| Nov 17, 2025 | 43.42 | 43.50 | 42.54 | 42.97 | 42.97 | -1.24% | 1,655,714 |
| Nov 14, 2025 | 44.00 | 44.38 | 43.50 | 43.51 | 43.51 | -1.40% | 1,257,197 |
| Nov 13, 2025 | 45.33 | 45.33 | 43.80 | 44.13 | 44.13 | -2.73% | 2,131,970 |
| Nov 12, 2025 | 44.30 | 45.38 | 44.30 | 45.37 | 45.37 | 1.96% | 2,081,607 |
| Nov 11, 2025 | 45.02 | 45.29 | 44.27 | 44.50 | 44.50 | -1.09% | 1,523,684 |
| Nov 10, 2025 | 45.82 | 46.10 | 44.84 | 44.99 | 44.99 | -1.08% | 1,882,994 |
| Nov 7, 2025 | 44.08 | 46.02 | 43.63 | 45.48 | 45.48 | 2.25% | 2,825,882 |
| Nov 6, 2025 | 43.80 | 45.17 | 43.80 | 44.48 | 44.48 | 1.41% | 1,722,811 |
| Nov 5, 2025 | 43.00 | 44.35 | 42.50 | 43.86 | 43.86 | 1.32% | 2,242,669 |
| Nov 4, 2025 | 44.50 | 44.70 | 42.70 | 43.29 | 43.29 | -3.44% | 2,330,037 |
| Nov 3, 2025 | 43.79 | 45.30 | 43.23 | 44.83 | 44.83 | 2.56% | 3,747,761 |
| Oct 31, 2025 | 45.24 | 45.37 | 43.53 | 43.71 | 43.71 | -4.35% | 4,320,199 |
| Oct 30, 2025 | 44.48 | 47.49 | 44.26 | 45.70 | 45.70 | 4.94% | 6,575,166 |
| Oct 29, 2025 | 43.30 | 43.78 | 42.62 | 43.55 | 43.55 | - | 2,405,798 |
| Oct 28, 2025 | 42.65 | 43.67 | 42.44 | 43.55 | 43.55 | 1.33% | 2,645,681 |
| Oct 27, 2025 | 42.02 | 43.29 | 41.70 | 42.98 | 42.98 | 2.58% | 3,366,361 |
| Oct 24, 2025 | 41.74 | 42.20 | 41.39 | 41.90 | 41.90 | 0.22% | 1,428,560 |
| Oct 23, 2025 | 40.64 | 41.92 | 40.29 | 41.81 | 41.81 | 2.90% | 2,052,390 |
| Oct 22, 2025 | 42.40 | 42.40 | 40.63 | 40.63 | 40.63 | -4.78% | 2,712,587 |
| Oct 21, 2025 | 42.14 | 42.78 | 41.86 | 42.67 | 42.67 | 0.52% | 2,467,156 |
| Oct 20, 2025 | 41.53 | 43.27 | 41.53 | 42.45 | 42.45 | 3.59% | 3,424,889 |
| Oct 17, 2025 | 41.42 | 41.84 | 40.47 | 40.98 | 40.98 | -1.18% | 2,320,965 |
| Oct 16, 2025 | 42.53 | 42.70 | 41.37 | 41.47 | 41.47 | -3.78% | 4,008,393 |
| Oct 15, 2025 | 40.02 | 43.50 | 39.97 | 43.10 | 43.10 | 7.86% | 7,269,444 |
| Oct 14, 2025 | 40.40 | 40.90 | 39.77 | 39.96 | 39.96 | -1.28% | 2,533,850 |
| Oct 13, 2025 | 39.11 | 40.51 | 38.60 | 40.48 | 40.48 | 1.61% | 3,430,862 |
| Oct 10, 2025 | 38.49 | 40.38 | 38.39 | 39.84 | 39.84 | 3.51% | 3,481,802 |
| Oct 9, 2025 | 39.23 | 39.57 | 38.49 | 38.49 | 38.49 | -2.31% | 1,419,905 |