GKHT Medical Technology Co., Ltd. (SHE:301370)
China
· Delayed Price · Currency is CNY 11.21
+0.18 (1.63%)
At close: Mar 6, 2026
GKHT Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.13 | 11.22 | 11.05 | 11.16 | 11.16 | -0.45% | 3,256,592 |
| Mar 6, 2026 | 11.00 | 11.23 | 10.96 | 11.21 | 11.21 | 1.63% | 2,502,612 |
| Mar 5, 2026 | 11.02 | 11.13 | 11.00 | 11.03 | 11.03 | 1.47% | 2,774,412 |
| Mar 4, 2026 | 10.96 | 11.05 | 10.83 | 10.87 | 10.87 | -1.36% | 3,369,800 |
| Mar 3, 2026 | 11.38 | 11.45 | 11.01 | 11.02 | 11.02 | -3.08% | 4,299,984 |
| Mar 2, 2026 | 11.58 | 11.60 | 11.28 | 11.37 | 11.37 | -2.90% | 4,835,044 |
| Feb 27, 2026 | 11.69 | 11.73 | 11.66 | 11.71 | 11.71 | 0.09% | 2,918,000 |
| Feb 26, 2026 | 11.62 | 11.75 | 11.58 | 11.70 | 11.70 | 0.69% | 3,730,667 |
| Feb 25, 2026 | 11.59 | 11.71 | 11.55 | 11.62 | 11.62 | 0.26% | 3,528,500 |
| Feb 24, 2026 | 11.52 | 11.62 | 11.48 | 11.59 | 11.59 | 1.49% | 2,896,480 |
| Feb 13, 2026 | 11.50 | 11.57 | 11.42 | 11.42 | 11.42 | -0.70% | 2,540,800 |
| Feb 12, 2026 | 11.58 | 11.61 | 11.44 | 11.50 | 11.50 | -0.86% | 3,008,700 |
| Feb 11, 2026 | 11.64 | 11.66 | 11.58 | 11.60 | 11.60 | -0.26% | 2,938,300 |
| Feb 10, 2026 | 11.69 | 11.75 | 11.57 | 11.63 | 11.63 | -0.34% | 3,954,800 |
| Feb 9, 2026 | 11.65 | 11.69 | 11.60 | 11.67 | 11.67 | 0.95% | 3,383,063 |
| Feb 6, 2026 | 11.51 | 11.67 | 11.51 | 11.56 | 11.56 | - | 2,681,300 |
| Feb 5, 2026 | 11.60 | 11.73 | 11.54 | 11.56 | 11.56 | -0.43% | 3,270,000 |
| Feb 4, 2026 | 11.56 | 11.67 | 11.54 | 11.61 | 11.61 | 0.17% | 3,741,000 |
| Feb 3, 2026 | 11.46 | 11.59 | 11.41 | 11.59 | 11.59 | 1.85% | 3,540,500 |
| Feb 2, 2026 | 11.50 | 11.67 | 11.37 | 11.38 | 11.38 | -2.07% | 4,177,000 |
| Jan 30, 2026 | 11.62 | 11.69 | 11.50 | 11.62 | 11.62 | -0.26% | 4,784,200 |
| Jan 29, 2026 | 11.67 | 11.89 | 11.55 | 11.65 | 11.65 | -1.02% | 5,247,900 |
| Jan 28, 2026 | 12.00 | 12.00 | 11.74 | 11.77 | 11.77 | -2.00% | 6,064,500 |
| Jan 27, 2026 | 12.12 | 12.17 | 11.68 | 12.01 | 12.01 | -1.64% | 8,222,861 |
| Jan 26, 2026 | 12.39 | 12.39 | 12.04 | 12.21 | 12.21 | -1.37% | 7,884,800 |
| Jan 23, 2026 | 12.22 | 12.59 | 12.22 | 12.38 | 12.38 | 1.64% | 8,009,899 |
| Jan 22, 2026 | 12.10 | 12.26 | 12.04 | 12.18 | 12.18 | 0.66% | 6,213,451 |
| Jan 21, 2026 | 12.04 | 12.31 | 12.00 | 12.10 | 12.10 | 0.08% | 7,165,200 |
| Jan 20, 2026 | 12.09 | 12.22 | 12.01 | 12.09 | 12.09 | -0.25% | 5,923,500 |
| Jan 19, 2026 | 11.96 | 12.17 | 11.96 | 12.12 | 12.12 | 0.92% | 6,197,755 |
| Jan 16, 2026 | 12.16 | 12.24 | 11.90 | 12.01 | 12.01 | -1.23% | 8,171,998 |
| Jan 15, 2026 | 12.34 | 12.37 | 12.05 | 12.16 | 12.16 | -2.33% | 9,711,098 |
| Jan 14, 2026 | 12.39 | 12.80 | 12.28 | 12.45 | 12.45 | -0.64% | 14,768,195 |
| Jan 13, 2026 | 12.55 | 13.13 | 12.50 | 12.53 | 12.53 | 0.08% | 17,343,522 |
| Jan 12, 2026 | 12.59 | 12.69 | 12.33 | 12.52 | 12.52 | -0.24% | 11,486,160 |
| Jan 9, 2026 | 12.27 | 12.73 | 12.27 | 12.55 | 12.55 | 2.28% | 11,535,468 |
| Jan 8, 2026 | 12.24 | 12.37 | 12.12 | 12.27 | 12.27 | 0.25% | 10,123,800 |
| Jan 7, 2026 | 12.21 | 12.28 | 12.07 | 12.24 | 12.24 | 0.49% | 8,579,505 |
| Jan 6, 2026 | 12.19 | 12.42 | 12.03 | 12.18 | 12.18 | 0.50% | 11,223,650 |
| Jan 5, 2026 | 11.70 | 12.18 | 11.70 | 12.12 | 12.12 | 3.77% | 11,674,850 |
| Dec 31, 2025 | 11.81 | 11.88 | 11.64 | 11.68 | 11.68 | -1.77% | 5,909,909 |
| Dec 30, 2025 | 11.61 | 11.96 | 11.32 | 11.89 | 11.89 | 1.54% | 14,836,646 |
| Dec 29, 2025 | 12.06 | 12.06 | 11.68 | 11.71 | 11.71 | -2.34% | 7,543,389 |
| Dec 26, 2025 | 12.21 | 12.32 | 11.95 | 11.99 | 11.99 | -1.32% | 10,964,834 |
| Dec 25, 2025 | 11.78 | 12.21 | 11.70 | 12.15 | 12.15 | 3.05% | 12,981,400 |
| Dec 24, 2025 | 11.80 | 11.87 | 11.66 | 11.79 | 11.79 | -0.17% | 7,712,300 |
| Dec 23, 2025 | 11.91 | 12.11 | 11.69 | 11.81 | 11.81 | -0.92% | 9,983,084 |
| Dec 22, 2025 | 12.07 | 12.07 | 11.80 | 11.92 | 11.92 | -1.32% | 9,159,073 |
| Dec 19, 2025 | 12.15 | 12.22 | 11.93 | 12.08 | 12.08 | -1.31% | 13,489,890 |
| Dec 18, 2025 | 11.69 | 12.39 | 11.66 | 12.24 | 12.24 | 4.17% | 21,202,350 |
| Dec 17, 2025 | 11.46 | 11.93 | 11.46 | 11.75 | 11.75 | 2.53% | 10,492,050 |
| Dec 16, 2025 | 11.50 | 11.65 | 11.26 | 11.46 | 11.46 | -0.52% | 4,295,100 |
| Dec 15, 2025 | 11.25 | 11.63 | 11.13 | 11.52 | 11.52 | 2.31% | 5,218,190 |
| Dec 12, 2025 | 11.37 | 11.46 | 11.23 | 11.26 | 11.26 | -1.40% | 5,351,469 |
| Dec 11, 2025 | 11.74 | 11.88 | 11.42 | 11.42 | 11.42 | -3.55% | 7,004,793 |
| Dec 10, 2025 | 11.45 | 11.96 | 11.43 | 11.84 | 11.84 | 2.69% | 9,341,158 |
| Dec 9, 2025 | 11.61 | 11.70 | 11.43 | 11.53 | 11.53 | -1.37% | 5,779,400 |
| Dec 8, 2025 | 11.89 | 11.94 | 11.67 | 11.69 | 11.69 | -0.76% | 6,325,008 |
| Dec 5, 2025 | 11.61 | 11.79 | 11.40 | 11.78 | 11.78 | 1.20% | 6,344,168 |
| Dec 4, 2025 | 11.69 | 11.91 | 11.60 | 11.64 | 11.64 | -0.85% | 7,773,027 |
| Dec 3, 2025 | 11.80 | 11.98 | 11.60 | 11.74 | 11.74 | -0.76% | 9,448,522 |
| Dec 2, 2025 | 11.61 | 11.91 | 11.58 | 11.83 | 11.83 | 1.20% | 8,996,104 |
| Dec 1, 2025 | 11.60 | 11.70 | 11.51 | 11.69 | 11.69 | 1.04% | 6,446,145 |
| Nov 28, 2025 | 11.40 | 11.75 | 11.30 | 11.57 | 11.57 | 1.14% | 6,976,654 |
| Nov 27, 2025 | 11.43 | 11.68 | 11.27 | 11.44 | 11.44 | -0.52% | 7,290,204 |
| Nov 26, 2025 | 11.42 | 11.69 | 11.39 | 11.50 | 11.50 | 0.88% | 7,932,789 |
| Nov 25, 2025 | 11.19 | 11.51 | 11.15 | 11.40 | 11.40 | 1.97% | 6,226,161 |
| Nov 24, 2025 | 11.20 | 11.25 | 11.09 | 11.18 | 11.18 | 1.36% | 5,186,592 |
| Nov 21, 2025 | 11.42 | 11.58 | 11.03 | 11.03 | 11.03 | -4.17% | 8,087,350 |
| Nov 20, 2025 | 11.60 | 11.66 | 11.33 | 11.51 | 11.51 | -0.35% | 8,547,302 |
| Nov 19, 2025 | 11.86 | 11.86 | 11.49 | 11.55 | 11.55 | -2.86% | 11,371,650 |
| Nov 18, 2025 | 12.02 | 12.47 | 11.79 | 11.89 | 11.89 | -1.98% | 12,927,600 |
| Nov 17, 2025 | 12.20 | 12.29 | 11.80 | 12.13 | 12.13 | -0.57% | 18,896,160 |
| Nov 14, 2025 | 11.62 | 12.78 | 11.59 | 12.20 | 12.20 | 4.54% | 26,597,640 |
| Nov 13, 2025 | 11.59 | 11.72 | 11.40 | 11.67 | 11.67 | 0.78% | 12,537,510 |
| Nov 12, 2025 | 11.42 | 11.73 | 11.42 | 11.58 | 11.58 | 0.87% | 13,004,180 |
| Nov 11, 2025 | 11.17 | 11.53 | 11.15 | 11.48 | 11.48 | 2.41% | 12,228,950 |
| Nov 10, 2025 | 11.10 | 11.43 | 11.01 | 11.21 | 11.21 | 0.90% | 10,716,880 |
| Nov 7, 2025 | 10.90 | 11.17 | 10.85 | 11.11 | 11.11 | 1.37% | 8,223,426 |
| Nov 6, 2025 | 10.93 | 11.04 | 10.82 | 10.96 | 10.96 | 0.27% | 7,808,218 |
| Nov 5, 2025 | 10.80 | 11.09 | 10.75 | 10.93 | 10.93 | - | 12,238,480 |
| Nov 4, 2025 | 10.61 | 11.18 | 10.51 | 10.93 | 10.93 | 2.53% | 16,466,750 |
| Nov 3, 2025 | 10.50 | 10.66 | 10.46 | 10.66 | 10.66 | 1.62% | 4,475,350 |
| Oct 31, 2025 | 10.47 | 10.54 | 10.43 | 10.49 | 10.49 | 0.67% | 4,753,000 |
| Oct 30, 2025 | 10.58 | 10.58 | 10.42 | 10.42 | 10.42 | -1.61% | 6,243,663 |
| Oct 29, 2025 | 10.66 | 10.70 | 10.41 | 10.59 | 10.59 | -2.49% | 7,450,086 |
| Oct 28, 2025 | 10.75 | 10.95 | 10.70 | 10.86 | 10.86 | 0.65% | 5,285,400 |
| Oct 27, 2025 | 10.80 | 10.84 | 10.71 | 10.79 | 10.79 | 0.37% | 3,605,300 |
| Oct 24, 2025 | 10.73 | 10.83 | 10.72 | 10.75 | 10.75 | -0.37% | 3,749,769 |
| Oct 23, 2025 | 10.68 | 10.80 | 10.59 | 10.79 | 10.79 | 0.84% | 3,656,719 |
| Oct 22, 2025 | 10.69 | 10.88 | 10.66 | 10.70 | 10.70 | - | 4,028,419 |
| Oct 21, 2025 | 10.53 | 10.72 | 10.49 | 10.70 | 10.70 | 1.81% | 4,626,526 |
| Oct 20, 2025 | 10.46 | 10.57 | 10.45 | 10.51 | 10.51 | 1.06% | 2,976,059 |
| Oct 17, 2025 | 10.57 | 10.67 | 10.39 | 10.40 | 10.40 | -1.79% | 3,141,195 |
| Oct 16, 2025 | 10.75 | 10.79 | 10.57 | 10.59 | 10.59 | -1.30% | 2,990,880 |
| Oct 15, 2025 | 10.68 | 10.82 | 10.64 | 10.73 | 10.73 | 0.19% | 4,231,459 |
| Oct 14, 2025 | 10.72 | 10.84 | 10.64 | 10.71 | 10.71 | - | 4,971,700 |
| Oct 13, 2025 | 10.59 | 10.76 | 10.23 | 10.71 | 10.71 | -1.02% | 4,573,670 |
| Oct 10, 2025 | 10.73 | 10.83 | 10.70 | 10.82 | 10.82 | 0.74% | 4,281,450 |
| Oct 9, 2025 | 10.73 | 10.80 | 10.61 | 10.74 | 10.74 | - | 3,395,445 |