Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 8.16
+0.17 (2.13%)
Apr 10, 2026, 3:00 PM CST
Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.02 | 8.27 | 7.98 | 8.21 | - | 2.75% | 3,056,500 |
| Apr 9, 2026 | 8.19 | 8.19 | 7.98 | 7.99 | 7.99 | -2.44% | 3,828,725 |
| Apr 8, 2026 | 8.08 | 8.19 | 8.02 | 8.19 | 8.19 | 3.80% | 5,512,236 |
| Apr 7, 2026 | 7.81 | 7.90 | 7.72 | 7.89 | 7.89 | 0.90% | 3,630,747 |
| Apr 3, 2026 | 8.03 | 8.07 | 7.78 | 7.82 | 7.82 | -2.74% | 4,386,377 |
| Apr 2, 2026 | 8.27 | 8.27 | 8.00 | 8.04 | 8.04 | -2.43% | 4,635,700 |
| Apr 1, 2026 | 8.29 | 8.31 | 8.08 | 8.24 | 8.24 | 0.86% | 5,262,220 |
| Mar 31, 2026 | 8.05 | 8.34 | 8.03 | 8.17 | 8.17 | 1.36% | 11,158,420 |
| Mar 30, 2026 | 8.19 | 8.36 | 7.95 | 8.06 | 8.06 | -3.47% | 12,569,000 |
| Mar 27, 2026 | 8.09 | 8.36 | 8.05 | 8.35 | 8.35 | 2.08% | 4,701,150 |
| Mar 26, 2026 | 8.28 | 8.38 | 8.13 | 8.18 | 8.18 | -0.97% | 4,226,100 |
| Mar 25, 2026 | 8.09 | 8.27 | 8.01 | 8.26 | 8.26 | 2.35% | 5,585,119 |
| Mar 24, 2026 | 7.96 | 8.09 | 7.77 | 8.07 | 8.07 | 3.99% | 7,593,766 |
| Mar 23, 2026 | 8.12 | 8.18 | 7.67 | 7.76 | 7.76 | -6.51% | 10,785,040 |
| Mar 20, 2026 | 8.44 | 8.51 | 8.30 | 8.30 | 8.30 | -1.66% | 7,225,729 |
| Mar 19, 2026 | 8.88 | 8.97 | 8.31 | 8.44 | 8.44 | -5.80% | 13,721,080 |
| Mar 18, 2026 | 9.00 | 9.10 | 8.88 | 8.96 | 8.96 | -0.55% | 3,952,780 |
| Mar 17, 2026 | 9.18 | 9.24 | 9.01 | 9.01 | 9.01 | -1.42% | 4,264,589 |
| Mar 16, 2026 | 9.14 | 9.26 | 9.06 | 9.14 | 9.14 | 0.55% | 4,950,862 |
| Mar 13, 2026 | 9.09 | 9.20 | 9.00 | 9.09 | 9.09 | - | 5,372,400 |
| Mar 12, 2026 | 9.13 | 9.19 | 9.05 | 9.09 | 9.09 | -0.44% | 7,970,369 |
| Mar 11, 2026 | 9.12 | 9.16 | 9.00 | 9.13 | 9.13 | 0.22% | 5,973,127 |
| Mar 10, 2026 | 8.97 | 9.13 | 8.96 | 9.11 | 9.11 | 2.82% | 7,202,218 |
| Mar 9, 2026 | 8.90 | 8.98 | 8.78 | 8.86 | 8.86 | -3.38% | 12,296,290 |
| Mar 6, 2026 | 9.00 | 9.19 | 8.96 | 9.17 | 9.17 | 2.34% | 5,925,930 |
| Mar 5, 2026 | 8.93 | 9.03 | 8.87 | 8.96 | 8.96 | 1.70% | 5,949,510 |
| Mar 4, 2026 | 8.87 | 8.96 | 8.71 | 8.81 | 8.81 | -1.01% | 8,877,080 |
| Mar 3, 2026 | 9.18 | 9.31 | 8.87 | 8.90 | 8.90 | -3.26% | 9,551,049 |
| Mar 2, 2026 | 9.30 | 9.38 | 9.06 | 9.20 | 9.20 | -2.95% | 13,287,330 |
| Feb 27, 2026 | 9.46 | 9.50 | 9.35 | 9.48 | 9.48 | -0.42% | 6,294,560 |
| Feb 26, 2026 | 9.77 | 9.79 | 9.42 | 9.52 | 9.52 | -2.46% | 10,137,000 |
| Feb 25, 2026 | 9.66 | 9.83 | 9.65 | 9.76 | 9.76 | 0.62% | 9,437,499 |
| Feb 24, 2026 | 9.49 | 9.94 | 9.47 | 9.70 | 9.70 | 3.41% | 13,025,450 |
| Feb 13, 2026 | 9.43 | 9.62 | 9.35 | 9.38 | 9.38 | -0.11% | 6,950,758 |
| Feb 12, 2026 | 9.64 | 9.64 | 9.39 | 9.39 | 9.39 | -2.59% | 8,967,188 |
| Feb 11, 2026 | 9.58 | 9.73 | 9.53 | 9.64 | 9.64 | 0.42% | 6,937,012 |
| Feb 10, 2026 | 9.74 | 9.74 | 9.55 | 9.60 | 9.60 | -0.62% | 9,106,040 |
| Feb 9, 2026 | 9.85 | 9.89 | 9.61 | 9.66 | 9.66 | -1.73% | 14,704,340 |
| Feb 6, 2026 | 9.40 | 10.00 | 9.35 | 9.83 | 9.83 | 4.13% | 20,295,540 |
| Feb 5, 2026 | 9.43 | 9.60 | 9.33 | 9.44 | 9.44 | 0.11% | 8,138,656 |
| Feb 4, 2026 | 9.24 | 9.48 | 9.22 | 9.43 | 9.43 | 1.84% | 9,981,504 |
| Feb 3, 2026 | 9.17 | 9.29 | 9.09 | 9.26 | 9.26 | 0.98% | 13,514,550 |
| Feb 2, 2026 | 9.42 | 9.68 | 9.11 | 9.17 | 9.17 | -8.12% | 27,868,800 |
| 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 |