Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 9.17
-0.81 (-8.12%)
Feb 2, 2026, 3:00 PM CST
Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.76 | 10.11 | 9.76 | 9.98 | 9.98 | 1.42% | 19,294,290 |
| Jan 29, 2026 | 9.72 | 9.94 | 9.69 | 9.84 | 9.84 | 0.20% | 13,683,660 |
| Jan 28, 2026 | 9.90 | 9.98 | 9.76 | 9.82 | 9.82 | -0.61% | 15,574,680 |
| Jan 27, 2026 | 9.99 | 10.01 | 9.71 | 9.88 | 9.88 | -1.00% | 14,453,880 |
| Jan 26, 2026 | 10.20 | 10.22 | 9.90 | 9.98 | 9.98 | -2.63% | 18,176,620 |
| Jan 23, 2026 | 10.52 | 10.64 | 10.18 | 10.25 | 10.25 | -3.03% | 24,377,200 |
| Jan 22, 2026 | 10.55 | 10.77 | 10.32 | 10.57 | 10.57 | -0.09% | 39,302,930 |
| Jan 21, 2026 | 9.70 | 10.58 | 9.55 | 10.58 | 10.58 | 9.98% | 27,098,340 |
| Jan 20, 2026 | 9.40 | 9.69 | 9.30 | 9.62 | 9.62 | 2.56% | 19,649,830 |
| Jan 19, 2026 | 9.22 | 9.54 | 9.21 | 9.38 | 9.38 | 2.07% | 14,406,970 |
| Jan 16, 2026 | 9.20 | 9.28 | 9.12 | 9.19 | 9.19 | -0.65% | 8,991,338 |
| Jan 15, 2026 | 9.28 | 9.44 | 9.22 | 9.25 | 9.25 | -0.22% | 8,853,500 |
| Jan 14, 2026 | 9.36 | 9.45 | 9.17 | 9.27 | 9.27 | -0.86% | 12,698,470 |
| Jan 13, 2026 | 9.55 | 9.60 | 9.33 | 9.35 | 9.35 | -1.89% | 12,680,360 |
| Jan 12, 2026 | 9.56 | 9.60 | 9.41 | 9.53 | 9.53 | -0.52% | 14,472,420 |
| Jan 9, 2026 | 9.45 | 9.75 | 9.22 | 9.58 | 9.58 | 1.38% | 16,391,960 |
| Jan 8, 2026 | 9.10 | 9.49 | 9.06 | 9.45 | 9.45 | 4.42% | 19,590,680 |
| Jan 7, 2026 | 9.14 | 9.19 | 9.04 | 9.05 | 9.05 | -0.88% | 7,276,825 |
| Jan 6, 2026 | 8.99 | 9.15 | 8.97 | 9.13 | 9.13 | 1.78% | 10,315,414 |
| Jan 5, 2026 | 8.95 | 9.01 | 8.88 | 8.97 | 8.97 | 0.79% | 10,249,390 |
| Dec 31, 2025 | 9.04 | 9.08 | 8.87 | 8.90 | 8.90 | -1.55% | 9,669,870 |
| Dec 30, 2025 | 9.17 | 9.21 | 9.01 | 9.04 | 9.04 | -0.99% | 8,447,022 |
| Dec 29, 2025 | 9.28 | 9.29 | 9.11 | 9.13 | 9.13 | -1.51% | 7,464,030 |
| Dec 26, 2025 | 9.48 | 9.51 | 9.24 | 9.27 | 9.27 | -1.90% | 11,305,470 |
| Dec 25, 2025 | 9.57 | 9.70 | 9.43 | 9.45 | 9.45 | -1.15% | 7,006,711 |
| Dec 24, 2025 | 9.48 | 9.60 | 9.43 | 9.56 | 9.56 | -0.52% | 7,794,280 |
| Dec 23, 2025 | 9.71 | 9.78 | 9.50 | 9.61 | 9.61 | -1.03% | 11,592,360 |
| Dec 22, 2025 | 9.72 | 9.94 | 9.67 | 9.71 | 9.71 | -0.82% | 12,672,630 |
| Dec 19, 2025 | 9.55 | 9.80 | 9.53 | 9.79 | 9.79 | 2.41% | 10,901,170 |
| Dec 18, 2025 | 9.53 | 9.78 | 9.52 | 9.56 | 9.56 | -0.21% | 12,496,940 |
| Dec 17, 2025 | 9.40 | 9.59 | 9.36 | 9.58 | 9.58 | 1.05% | 9,836,900 |
| Dec 16, 2025 | 9.58 | 9.63 | 9.43 | 9.48 | 9.48 | -0.63% | 10,201,820 |
| Dec 15, 2025 | 9.03 | 9.64 | 8.98 | 9.54 | 9.54 | 3.81% | 19,123,010 |
| Dec 12, 2025 | 9.15 | 9.40 | 9.15 | 9.19 | 9.19 | 0.33% | 11,231,230 |
| Dec 11, 2025 | 9.41 | 9.41 | 9.09 | 9.16 | 9.16 | -2.86% | 10,938,450 |
| Dec 10, 2025 | 9.27 | 9.55 | 9.21 | 9.43 | 9.43 | 1.73% | 12,614,390 |
| Dec 9, 2025 | 9.24 | 9.34 | 9.17 | 9.27 | 9.27 | 0.11% | 5,999,639 |
| Dec 8, 2025 | 9.20 | 9.34 | 9.15 | 9.26 | 9.26 | 0.33% | 6,831,079 |
| Dec 5, 2025 | 9.18 | 9.28 | 9.09 | 9.23 | 9.23 | 0.33% | 6,106,920 |
| Dec 4, 2025 | 9.45 | 9.45 | 9.16 | 9.20 | 9.20 | -2.23% | 8,826,740 |
| Dec 3, 2025 | 9.31 | 9.42 | 9.27 | 9.41 | 9.41 | 1.07% | 10,092,960 |
| Dec 2, 2025 | 9.26 | 9.36 | 9.18 | 9.31 | 9.31 | 0.54% | 10,685,570 |
| Dec 1, 2025 | 9.20 | 9.33 | 9.11 | 9.26 | 9.26 | 0.65% | 11,542,320 |
| Nov 28, 2025 | 9.16 | 9.30 | 9.14 | 9.20 | 9.20 | 0.44% | 9,261,334 |
| Nov 27, 2025 | 8.96 | 9.33 | 8.96 | 9.16 | 9.16 | 2.58% | 15,221,160 |
| Nov 26, 2025 | 8.95 | 9.11 | 8.87 | 8.93 | 8.93 | -0.56% | 8,718,600 |
| Nov 25, 2025 | 8.97 | 9.02 | 8.89 | 8.98 | 8.98 | -0.11% | 7,893,160 |
| Nov 24, 2025 | 8.80 | 9.04 | 8.69 | 8.99 | 8.99 | 2.63% | 11,600,460 |
| Nov 21, 2025 | 8.92 | 9.04 | 8.71 | 8.76 | 8.76 | -1.79% | 11,109,917 |
| Nov 20, 2025 | 9.06 | 9.12 | 8.76 | 8.92 | 8.92 | -1.55% | 11,616,420 |