Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 9.44
-0.06 (-0.63%)
Nov 5, 2025, 3:00 PM CST
Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9.43 | 9.50 | 9.31 | 9.44 | 9.44 | -0.63% | 13,296,529 |
| Nov 4, 2025 | 9.62 | 9.70 | 9.42 | 9.50 | 9.50 | -0.84% | 13,998,836 |
| Nov 3, 2025 | 9.50 | 9.74 | 9.47 | 9.58 | 9.58 | -0.21% | 16,830,099 |
| Oct 31, 2025 | 9.33 | 9.66 | 9.33 | 9.60 | 9.60 | 2.67% | 19,324,048 |
| Oct 30, 2025 | 9.61 | 9.71 | 9.29 | 9.35 | 9.35 | -6.03% | 29,617,161 |
| Oct 29, 2025 | 9.93 | 9.98 | 9.70 | 9.95 | 9.95 | -0.50% | 17,493,842 |
| Oct 28, 2025 | 10.19 | 10.31 | 9.90 | 10.00 | 10.00 | 0.10% | 23,323,349 |
| Oct 27, 2025 | 9.58 | 10.23 | 9.50 | 9.99 | 9.99 | 4.17% | 36,226,414 |
| Oct 24, 2025 | 9.69 | 9.70 | 9.44 | 9.59 | 9.59 | -1.03% | 24,743,650 |
| Oct 23, 2025 | 9.76 | 9.90 | 9.57 | 9.69 | 9.69 | -4.63% | 34,933,238 |
| Oct 22, 2025 | 9.63 | 10.48 | 9.47 | 10.16 | 10.16 | 5.50% | 58,809,549 |
| Oct 21, 2025 | 9.58 | 9.66 | 9.30 | 9.63 | 9.63 | - | 37,707,309 |
| Oct 20, 2025 | 9.47 | 9.91 | 9.40 | 9.63 | 9.63 | 3.22% | 65,991,034 |
| Oct 17, 2025 | 8.48 | 9.33 | 8.47 | 9.33 | 9.33 | 10.02% | 26,914,894 |
| Oct 16, 2025 | 8.53 | 8.73 | 8.47 | 8.48 | 8.48 | -0.59% | 8,354,749 |
| Oct 15, 2025 | 8.41 | 8.57 | 8.35 | 8.53 | 8.53 | 1.67% | 8,787,934 |
| Oct 14, 2025 | 8.52 | 8.64 | 8.33 | 8.39 | 8.39 | -1.41% | 11,155,670 |
| Oct 13, 2025 | 8.60 | 8.60 | 8.25 | 8.51 | 8.51 | -2.07% | 10,058,568 |
| Oct 10, 2025 | 8.60 | 8.85 | 8.56 | 8.69 | 8.69 | 1.05% | 12,558,364 |
| Oct 9, 2025 | 9.03 | 9.04 | 8.58 | 8.60 | 8.60 | -4.34% | 19,140,073 |
| Sep 30, 2025 | 9.08 | 9.12 | 8.86 | 8.99 | 8.99 | 1.93% | 19,760,432 |
| Sep 29, 2025 | 8.69 | 9.15 | 8.54 | 8.82 | 8.82 | 0.80% | 38,932,182 |
| Sep 26, 2025 | 8.58 | 8.97 | 8.58 | 8.75 | 8.75 | 7.36% | 44,316,279 |
| Sep 25, 2025 | 8.21 | 8.37 | 8.11 | 8.15 | 8.15 | -0.73% | 7,014,565 |
| Sep 24, 2025 | 8.11 | 8.25 | 8.10 | 8.21 | 8.21 | 0.24% | 6,187,494 |
| Sep 23, 2025 | 8.32 | 8.32 | 8.06 | 8.19 | 8.19 | -1.44% | 10,277,462 |
| Sep 22, 2025 | 8.55 | 8.80 | 8.19 | 8.31 | 8.31 | -3.37% | 17,732,478 |
| Sep 19, 2025 | 8.63 | 8.73 | 8.46 | 8.60 | 8.60 | 0.47% | 11,997,480 |
| Sep 18, 2025 | 8.95 | 9.04 | 8.50 | 8.56 | 8.56 | -4.36% | 21,653,910 |
| Sep 17, 2025 | 8.99 | 9.27 | 8.76 | 8.95 | 8.95 | 3.83% | 24,826,927 |
| Sep 16, 2025 | 8.59 | 8.64 | 8.45 | 8.62 | 8.62 | - | 8,013,887 |
| Sep 15, 2025 | 8.61 | 8.71 | 8.51 | 8.62 | 8.62 | -0.12% | 7,298,544 |
| Sep 12, 2025 | 8.88 | 8.89 | 8.62 | 8.63 | 8.63 | -2.38% | 7,391,869 |
| Sep 11, 2025 | 8.92 | 8.92 | 8.73 | 8.84 | 8.84 | -0.23% | 7,557,630 |
| Sep 10, 2025 | 8.93 | 8.93 | 8.82 | 8.86 | 8.86 | -0.56% | 4,595,550 |
| Sep 9, 2025 | 8.93 | 9.03 | 8.85 | 8.91 | 8.91 | 0.22% | 6,480,981 |
| Sep 8, 2025 | 8.73 | 8.98 | 8.71 | 8.89 | 8.89 | 2.66% | 8,189,450 |
| Sep 5, 2025 | 8.60 | 8.66 | 8.43 | 8.66 | 8.66 | 1.05% | 6,915,696 |
| Sep 4, 2025 | 8.47 | 8.70 | 8.41 | 8.57 | 8.57 | 1.42% | 9,586,088 |
| Sep 3, 2025 | 8.57 | 8.62 | 8.42 | 8.45 | 8.45 | -1.29% | 6,311,814 |
| Sep 2, 2025 | 8.69 | 8.73 | 8.44 | 8.56 | 8.56 | -1.83% | 7,787,879 |
| Sep 1, 2025 | 8.61 | 8.76 | 8.50 | 8.72 | 8.72 | 1.04% | 8,941,879 |
| Aug 29, 2025 | 8.68 | 8.72 | 8.58 | 8.63 | 8.63 | -0.46% | 7,634,078 |
| Aug 28, 2025 | 8.73 | 8.90 | 8.43 | 8.67 | 8.67 | -1.03% | 10,082,825 |
| Aug 27, 2025 | 9.12 | 9.18 | 8.76 | 8.76 | 8.76 | -3.84% | 12,725,604 |
| Aug 26, 2025 | 8.94 | 9.22 | 8.86 | 9.11 | 9.11 | 1.90% | 14,865,618 |
| Aug 25, 2025 | 8.95 | 9.12 | 8.84 | 8.94 | 8.94 | 1.02% | 14,436,321 |
| Aug 22, 2025 | 8.92 | 8.92 | 8.75 | 8.85 | 8.85 | -0.78% | 10,319,831 |
| Aug 21, 2025 | 8.86 | 8.95 | 8.79 | 8.92 | 8.92 | 0.34% | 10,547,105 |
| Aug 20, 2025 | 8.61 | 8.94 | 8.55 | 8.89 | 8.89 | 2.89% | 14,552,160 |