SMO ClinPlus CO.,LTD. (SHE:301257)
China
· Delayed Price · Currency is CNY 54.02
-3.12 (-5.46%)
At close: Apr 29, 2026
SMO ClinPlus CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.41 | 58.76 | 56.41 | 57.14 | 57.14 | 1.38% | 1,985,391 |
| Apr 27, 2026 | 55.92 | 57.21 | 54.91 | 56.36 | 56.36 | 1.06% | 1,515,054 |
| Apr 24, 2026 | 55.80 | 56.65 | 54.96 | 55.77 | 55.77 | -0.78% | 1,451,406 |
| Apr 23, 2026 | 57.14 | 57.82 | 55.69 | 56.21 | 56.21 | -1.71% | 1,269,800 |
| Apr 22, 2026 | 56.57 | 58.08 | 56.42 | 57.19 | 57.19 | 0.39% | 1,237,798 |
| Apr 21, 2026 | 58.50 | 58.70 | 56.39 | 56.97 | 56.97 | -2.15% | 1,203,900 |
| Apr 20, 2026 | 57.84 | 58.74 | 57.10 | 58.22 | 58.22 | 0.62% | 1,473,520 |
| Apr 17, 2026 | 58.96 | 58.96 | 57.00 | 57.86 | 57.86 | -1.85% | 1,897,615 |
| Apr 16, 2026 | 57.95 | 60.26 | 57.01 | 58.95 | 58.95 | 2.17% | 2,645,747 |
| Apr 15, 2026 | 60.01 | 60.01 | 55.30 | 57.70 | 57.70 | -2.88% | 3,790,283 |
| Apr 14, 2026 | 57.80 | 59.65 | 57.68 | 59.41 | 59.41 | 3.09% | 1,836,860 |
| Apr 13, 2026 | 59.41 | 59.89 | 57.49 | 57.63 | 57.63 | -3.82% | 2,243,116 |
| Apr 10, 2026 | 59.44 | 62.00 | 58.68 | 59.92 | 59.92 | 1.42% | 2,646,966 |
| Apr 9, 2026 | 61.19 | 62.47 | 58.94 | 59.08 | 59.08 | -4.52% | 2,799,941 |
| Apr 8, 2026 | 60.36 | 62.00 | 59.70 | 61.88 | 61.88 | 1.51% | 3,024,584 |
| Apr 7, 2026 | 58.82 | 62.00 | 57.24 | 60.96 | 60.96 | 3.67% | 2,771,233 |
| Apr 3, 2026 | 59.13 | 59.80 | 57.30 | 58.80 | 58.80 | -1.77% | 3,009,885 |
| Apr 2, 2026 | 58.50 | 61.80 | 57.57 | 59.86 | 59.86 | 1.53% | 3,780,899 |
| Apr 1, 2026 | 56.11 | 59.10 | 55.20 | 58.96 | 58.96 | 6.31% | 2,985,769 |
| Mar 31, 2026 | 56.15 | 59.27 | 55.18 | 55.46 | 55.46 | -0.13% | 2,828,510 |
| Mar 30, 2026 | 56.39 | 56.59 | 54.20 | 55.53 | 55.53 | -1.30% | 2,763,717 |
| Mar 27, 2026 | 52.08 | 56.85 | 51.43 | 56.26 | 56.26 | 6.82% | 2,543,489 |
| Mar 26, 2026 | 52.51 | 54.73 | 52.04 | 52.67 | 52.67 | 0.30% | 1,408,356 |
| Mar 25, 2026 | 50.75 | 53.46 | 50.45 | 52.51 | 52.51 | 3.94% | 1,729,899 |
| Mar 24, 2026 | 50.21 | 51.12 | 49.20 | 50.52 | 50.52 | 1.65% | 1,682,323 |
| Mar 23, 2026 | 51.14 | 51.92 | 49.20 | 49.70 | 49.70 | -3.68% | 2,414,730 |
| Mar 20, 2026 | 53.32 | 54.46 | 51.60 | 51.60 | 51.60 | -2.73% | 1,606,607 |
| Mar 19, 2026 | 55.28 | 55.28 | 52.73 | 53.05 | 53.05 | -4.12% | 2,502,126 |
| Mar 18, 2026 | 55.00 | 56.12 | 54.62 | 55.33 | 55.33 | 0.04% | 2,739,407 |
| Mar 17, 2026 | 60.17 | 61.20 | 53.89 | 55.31 | 55.31 | -8.21% | 5,442,059 |
| Mar 16, 2026 | 62.13 | 62.67 | 58.42 | 60.26 | 60.26 | -2.79% | 2,960,400 |
| Mar 13, 2026 | 63.31 | 64.26 | 61.80 | 61.99 | 61.99 | -2.10% | 843,216 |
| Mar 12, 2026 | 64.20 | 64.88 | 62.08 | 63.32 | 63.32 | -1.37% | 725,500 |
| Mar 11, 2026 | 65.16 | 66.28 | 64.10 | 64.20 | 64.20 | -1.43% | 1,231,800 |
| Mar 10, 2026 | 62.98 | 66.77 | 62.60 | 65.13 | 65.13 | 4.79% | 1,412,770 |
| Mar 9, 2026 | 62.03 | 63.14 | 60.60 | 62.15 | 62.15 | -2.92% | 1,377,385 |
| Mar 6, 2026 | 63.74 | 64.70 | 63.03 | 64.02 | 64.02 | 0.44% | 877,600 |
| Mar 5, 2026 | 63.88 | 64.49 | 62.70 | 63.74 | 63.74 | 1.34% | 831,000 |
| Mar 4, 2026 | 63.51 | 64.40 | 62.07 | 62.90 | 62.90 | -1.69% | 1,387,901 |
| Mar 3, 2026 | 67.35 | 68.49 | 63.45 | 63.98 | 63.98 | -5.00% | 1,333,030 |
| Mar 2, 2026 | 66.43 | 68.60 | 66.00 | 67.35 | 67.35 | -0.84% | 1,537,497 |
| Feb 27, 2026 | 68.02 | 70.80 | 67.37 | 67.92 | 67.92 | -0.10% | 1,421,133 |
| Feb 26, 2026 | 67.47 | 68.54 | 66.53 | 67.99 | 67.99 | 0.77% | 988,110 |
| Feb 25, 2026 | 66.80 | 68.29 | 66.00 | 67.47 | 67.47 | 1.00% | 1,272,960 |
| Feb 24, 2026 | 69.13 | 69.49 | 66.38 | 66.80 | 66.80 | -2.60% | 1,331,600 |
| Feb 13, 2026 | 69.00 | 69.93 | 68.50 | 68.58 | 68.58 | -0.91% | 1,024,290 |
| Feb 12, 2026 | 68.57 | 71.23 | 68.28 | 69.21 | 69.21 | 0.92% | 1,711,604 |
| Feb 11, 2026 | 71.18 | 71.44 | 68.30 | 68.58 | 68.58 | -4.07% | 1,982,945 |
| Feb 10, 2026 | 71.42 | 73.99 | 70.58 | 71.49 | 71.49 | -0.68% | 1,781,251 |
| Feb 9, 2026 | 69.35 | 72.43 | 68.59 | 71.98 | 71.98 | 3.79% | 2,111,500 |
| Feb 6, 2026 | 68.79 | 71.40 | 66.42 | 69.35 | 69.35 | 0.16% | 2,182,110 |
| Feb 5, 2026 | 71.69 | 71.78 | 68.00 | 69.24 | 69.24 | -3.82% | 2,278,991 |
| Feb 4, 2026 | 69.47 | 72.50 | 67.63 | 71.99 | 71.99 | 2.33% | 3,130,930 |
| Feb 3, 2026 | 68.69 | 71.66 | 67.47 | 70.35 | 70.35 | 2.49% | 3,461,451 |
| Feb 2, 2026 | 69.77 | 71.68 | 68.06 | 68.64 | 68.64 | -1.51% | 2,581,411 |
| Jan 30, 2026 | 65.34 | 70.98 | 65.02 | 69.69 | 69.69 | 6.59% | 4,515,941 |
| Jan 29, 2026 | 64.54 | 68.00 | 64.00 | 65.38 | 65.38 | 0.97% | 2,539,430 |
| Jan 28, 2026 | 66.50 | 68.00 | 64.00 | 64.75 | 64.75 | -2.94% | 1,925,477 |
| Jan 27, 2026 | 66.47 | 68.62 | 65.53 | 66.71 | 66.71 | 0.35% | 2,081,280 |
| Jan 26, 2026 | 68.01 | 68.18 | 65.71 | 66.48 | 66.48 | -2.45% | 2,243,218 |
| Jan 23, 2026 | 67.33 | 69.80 | 67.31 | 68.15 | 68.15 | 1.73% | 2,734,538 |
| Jan 22, 2026 | 68.60 | 68.80 | 66.36 | 66.99 | 66.99 | -2.63% | 2,527,176 |
| Jan 21, 2026 | 65.60 | 69.85 | 65.02 | 68.80 | 68.80 | 4.18% | 3,931,953 |
| Jan 20, 2026 | 66.99 | 67.66 | 64.40 | 66.04 | 66.04 | -0.09% | 2,743,125 |
| Jan 19, 2026 | 65.00 | 67.29 | 64.90 | 66.10 | 66.10 | 1.21% | 3,378,189 |
| Jan 16, 2026 | 69.61 | 70.10 | 65.25 | 65.31 | 65.31 | -6.42% | 5,894,873 |
| Jan 15, 2026 | 76.98 | 78.30 | 68.00 | 69.79 | 69.79 | -15.77% | 7,499,050 |
| Jan 14, 2026 | 75.00 | 85.00 | 74.00 | 82.86 | 82.86 | 14.70% | 10,937,180 |
| Jan 13, 2026 | 61.73 | 72.24 | 61.64 | 72.24 | 72.24 | 20.00% | 2,285,132 |
| Jan 12, 2026 | 60.16 | 60.99 | 58.60 | 60.20 | 60.20 | 0.10% | 1,512,424 |
| Jan 9, 2026 | 61.30 | 61.30 | 59.05 | 60.14 | 60.14 | -1.57% | 1,750,350 |
| Jan 8, 2026 | 56.87 | 62.48 | 56.15 | 61.10 | 61.10 | 7.57% | 2,657,688 |
| Jan 7, 2026 | 53.91 | 58.48 | 53.66 | 56.80 | 56.80 | 5.19% | 2,119,148 |
| Jan 6, 2026 | 55.03 | 55.47 | 53.20 | 54.00 | 54.00 | -2.26% | 1,437,878 |
| Jan 5, 2026 | 52.30 | 56.00 | 51.74 | 55.25 | 55.25 | 6.17% | 2,226,389 |
| Dec 31, 2025 | 52.36 | 53.26 | 51.70 | 52.04 | 52.04 | -0.10% | 1,161,531 |
| Dec 30, 2025 | 52.10 | 52.45 | 51.20 | 52.09 | 52.09 | -1.51% | 1,397,155 |
| Dec 29, 2025 | 50.52 | 53.08 | 50.20 | 52.89 | 52.89 | 4.69% | 2,267,583 |
| Dec 26, 2025 | 50.89 | 51.09 | 50.01 | 50.52 | 50.52 | -1.58% | 1,007,640 |
| Dec 25, 2025 | 49.79 | 51.48 | 49.52 | 51.33 | 51.33 | 2.17% | 1,692,998 |
| Dec 24, 2025 | 50.00 | 51.48 | 48.71 | 50.24 | 50.24 | -0.14% | 1,958,361 |
| Dec 23, 2025 | 48.00 | 51.79 | 47.52 | 50.31 | 50.31 | 4.64% | 2,821,060 |
| Dec 22, 2025 | 48.00 | 48.46 | 47.04 | 48.08 | 48.08 | 0.19% | 1,329,858 |
| Dec 19, 2025 | 45.34 | 49.30 | 45.04 | 47.99 | 47.99 | 5.68% | 2,410,590 |
| Dec 18, 2025 | 44.79 | 45.81 | 44.63 | 45.41 | 45.41 | 0.46% | 740,734 |
| Dec 17, 2025 | 44.70 | 45.24 | 43.80 | 45.20 | 45.20 | 1.12% | 818,880 |
| Dec 16, 2025 | 45.69 | 46.06 | 44.26 | 44.70 | 44.70 | -2.15% | 992,064 |
| Dec 15, 2025 | 47.02 | 47.28 | 45.62 | 45.68 | 45.68 | -3.28% | 1,615,089 |
| Dec 12, 2025 | 46.36 | 47.93 | 45.59 | 47.23 | 47.23 | 1.88% | 2,672,080 |
| Dec 11, 2025 | 45.30 | 47.20 | 44.52 | 46.36 | 46.36 | 3.71% | 2,947,446 |
| Dec 10, 2025 | 45.00 | 45.30 | 44.07 | 44.70 | 44.70 | -0.95% | 819,015 |
| Dec 9, 2025 | 44.71 | 46.49 | 44.07 | 45.13 | 45.13 | 1.03% | 1,653,335 |
| Dec 8, 2025 | 45.00 | 45.50 | 44.50 | 44.67 | 44.67 | - | 1,276,085 |
| Dec 5, 2025 | 44.28 | 44.88 | 43.66 | 44.67 | 44.67 | 0.74% | 991,315 |
| Dec 4, 2025 | 44.84 | 45.59 | 44.02 | 44.34 | 44.34 | -1.88% | 974,256 |
| Dec 3, 2025 | 45.74 | 46.14 | 44.66 | 45.19 | 45.19 | -0.86% | 873,465 |
| Dec 2, 2025 | 45.99 | 46.14 | 44.77 | 45.58 | 45.58 | -1.36% | 1,232,330 |
| Dec 1, 2025 | 46.02 | 47.10 | 45.99 | 46.21 | 46.21 | 0.41% | 1,110,458 |
| Nov 28, 2025 | 45.68 | 46.40 | 45.35 | 46.02 | 46.02 | 0.46% | 848,290 |
| Nov 27, 2025 | 45.74 | 46.88 | 45.19 | 45.81 | 45.74 | 0.68% | 1,347,233 |