Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 8.45
-0.03 (-0.35%)
Aug 1, 2025, 2:45 PM CST
Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.45 | 8.54 | 8.43 | 8.50 | 8.50 | 0.24% | 7,946,790 |
| Jul 31, 2025 | 8.49 | 8.54 | 8.30 | 8.48 | 8.48 | -0.70% | 11,207,404 |
| Jul 30, 2025 | 8.45 | 8.57 | 8.41 | 8.54 | 8.54 | 0.83% | 8,352,316 |
| Jul 29, 2025 | 8.70 | 8.70 | 8.38 | 8.47 | 8.47 | -2.64% | 11,401,781 |
| Jul 28, 2025 | 8.67 | 8.80 | 8.65 | 8.70 | 8.70 | 0.46% | 7,288,639 |
| Jul 25, 2025 | 8.56 | 8.86 | 8.50 | 8.66 | 8.66 | 1.29% | 10,750,847 |
| Jul 24, 2025 | 8.50 | 8.58 | 8.46 | 8.55 | 8.55 | 0.59% | 7,084,520 |
| Jul 23, 2025 | 8.65 | 8.73 | 8.49 | 8.50 | 8.50 | -0.82% | 9,241,345 |
| Jul 22, 2025 | 8.71 | 8.73 | 8.46 | 8.57 | 8.57 | -1.27% | 10,666,975 |
| Jul 21, 2025 | 8.56 | 8.81 | 8.56 | 8.68 | 8.68 | 0.58% | 7,911,103 |
| Jul 18, 2025 | 8.73 | 8.78 | 8.57 | 8.63 | 8.63 | -0.58% | 7,213,229 |
| Jul 17, 2025 | 8.67 | 8.72 | 8.56 | 8.68 | 8.68 | -0.12% | 11,155,514 |
| Jul 16, 2025 | 8.94 | 9.06 | 8.67 | 8.69 | 8.69 | -2.91% | 17,313,927 |
| Jul 15, 2025 | 9.19 | 9.19 | 8.41 | 8.95 | 8.95 | -3.35% | 32,072,584 |
| Jul 14, 2025 | 9.03 | 9.30 | 8.92 | 9.26 | 9.26 | 2.32% | 10,716,802 |
| Jul 11, 2025 | 9.06 | 9.14 | 9.02 | 9.05 | 9.05 | -0.33% | 7,053,776 |
| Jul 10, 2025 | 9.12 | 9.16 | 9.00 | 9.08 | 9.08 | -0.33% | 7,812,441 |
| Jul 9, 2025 | 9.15 | 9.24 | 9.05 | 9.11 | 9.11 | -0.98% | 9,770,926 |
| Jul 8, 2025 | 9.25 | 9.30 | 9.12 | 9.20 | 9.20 | 0.33% | 11,080,620 |
| Jul 7, 2025 | 8.80 | 9.34 | 8.79 | 9.17 | 9.17 | 4.20% | 17,940,516 |
| Jul 4, 2025 | 9.03 | 9.06 | 8.79 | 8.80 | 8.80 | -2.76% | 11,211,722 |
| Jul 3, 2025 | 8.75 | 9.14 | 8.69 | 9.05 | 9.05 | 4.14% | 17,406,236 |
| Jul 2, 2025 | 8.69 | 8.72 | 8.58 | 8.69 | 8.69 | -0.11% | 7,518,890 |
| Jul 1, 2025 | 8.50 | 8.77 | 8.46 | 8.70 | 8.70 | 2.35% | 10,706,909 |
| Jun 30, 2025 | 8.34 | 8.52 | 8.34 | 8.50 | 8.50 | 1.19% | 7,471,728 |
| Jun 27, 2025 | 8.32 | 8.51 | 8.25 | 8.40 | 8.40 | 0.72% | 7,969,935 |
| Jun 26, 2025 | 8.41 | 8.50 | 8.31 | 8.34 | 8.34 | -0.71% | 8,269,957 |
| Jun 25, 2025 | 8.38 | 8.48 | 8.26 | 8.40 | 8.40 | -0.12% | 8,675,586 |
| Jun 24, 2025 | 8.26 | 8.47 | 8.24 | 8.41 | 8.41 | 1.94% | 9,002,700 |
| Jun 23, 2025 | 8.05 | 8.28 | 8.02 | 8.25 | 8.25 | 0.98% | 6,999,900 |
| Jun 20, 2025 | 8.19 | 8.32 | 8.14 | 8.17 | 8.17 | -0.24% | 7,143,050 |
| Jun 19, 2025 | 8.25 | 8.44 | 8.13 | 8.19 | 8.19 | -1.21% | 9,098,880 |
| Jun 18, 2025 | 8.40 | 8.44 | 8.22 | 8.29 | 8.29 | -1.78% | 11,535,510 |
| Jun 17, 2025 | 8.35 | 8.49 | 8.29 | 8.44 | 8.44 | 0.72% | 10,601,675 |
| Jun 16, 2025 | 8.29 | 8.39 | 8.22 | 8.38 | 8.38 | 0.72% | 10,590,830 |
| Jun 13, 2025 | 8.64 | 8.70 | 8.30 | 8.32 | 8.32 | -5.02% | 19,384,810 |
| Jun 12, 2025 | 8.61 | 8.96 | 8.52 | 8.76 | 8.76 | 2.22% | 21,191,359 |
| Jun 11, 2025 | 8.65 | 8.78 | 8.53 | 8.57 | 8.57 | -0.58% | 14,317,615 |
| Jun 10, 2025 | 8.85 | 9.01 | 8.54 | 8.62 | 8.62 | -3.69% | 30,127,075 |
| Jun 9, 2025 | 8.32 | 9.20 | 8.28 | 8.95 | 8.95 | 7.06% | 44,015,771 |
| Jun 6, 2025 | 8.29 | 8.40 | 8.14 | 8.36 | 8.36 | 0.72% | 12,259,410 |
| Jun 5, 2025 | 8.28 | 8.40 | 8.22 | 8.30 | 8.30 | 0.48% | 12,518,200 |
| Jun 4, 2025 | 8.19 | 8.45 | 8.17 | 8.26 | 8.26 | 0.85% | 14,905,921 |
| Jun 3, 2025 | 7.93 | 8.23 | 7.93 | 8.19 | 8.19 | 1.87% | 11,261,609 |
| May 30, 2025 | 8.19 | 8.24 | 8.04 | 8.04 | 8.04 | -1.83% | 10,249,364 |
| May 29, 2025 | 8.41 | 8.44 | 8.15 | 8.19 | 8.19 | -3.19% | 21,079,020 |
| May 28, 2025 | 8.16 | 8.63 | 8.16 | 8.46 | 8.46 | 3.30% | 27,213,851 |
| May 27, 2025 | 7.96 | 8.20 | 7.92 | 8.19 | 8.19 | 2.50% | 14,405,610 |
| May 26, 2025 | 7.91 | 8.04 | 7.88 | 7.99 | 7.99 | 0.88% | 10,464,098 |
| May 23, 2025 | 8.04 | 8.09 | 7.90 | 7.92 | 7.92 | -1.25% | 10,652,688 |