Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 6.15
+0.23 (3.89%)
Jul 1, 2026, 3:00 PM CST
Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 5.82 | 6.16 | 5.71 | 6.15 | 6.15 | 3.89% | 28,999,238 |
| Jun 30, 2026 | 6.01 | 6.11 | 5.72 | 5.92 | 5.92 | -4.82% | 33,833,613 |
| Jun 29, 2026 | 5.80 | 6.32 | 5.71 | 6.22 | 6.22 | 6.14% | 45,210,936 |
| Jun 26, 2026 | 5.67 | 6.08 | 5.64 | 5.86 | 5.86 | 4.83% | 51,142,570 |
| Jun 25, 2026 | 5.12 | 5.59 | 5.12 | 5.59 | 5.59 | 10.04% | 14,018,878 |
| Jun 24, 2026 | 5.40 | 5.43 | 5.02 | 5.08 | 5.08 | -5.05% | 14,093,320 |
| Jun 23, 2026 | 5.38 | 5.47 | 5.32 | 5.35 | 5.35 | -0.93% | 15,955,271 |
| Jun 22, 2026 | 5.59 | 5.60 | 5.25 | 5.40 | 5.40 | -2.88% | 24,740,611 |
| Jun 18, 2026 | 5.01 | 5.56 | 4.94 | 5.56 | 5.56 | 10.10% | 21,169,928 |
| Jun 17, 2026 | 5.17 | 5.19 | 5.04 | 5.05 | 5.05 | -2.32% | 6,841,769 |
| Jun 16, 2026 | 5.20 | 5.20 | 5.06 | 5.17 | 5.17 | -0.58% | 6,991,238 |
| Jun 15, 2026 | 5.31 | 5.40 | 5.12 | 5.20 | 5.20 | -2.07% | 11,323,800 |
| Jun 12, 2026 | 5.13 | 5.32 | 5.06 | 5.31 | 5.31 | 3.51% | 11,864,320 |
| Jun 11, 2026 | 5.19 | 5.24 | 5.03 | 5.13 | 5.13 | -2.10% | 9,136,510 |
| Jun 10, 2026 | 5.28 | 5.30 | 5.17 | 5.24 | 5.24 | -0.19% | 7,602,861 |
| Jun 9, 2026 | 5.28 | 5.34 | 5.18 | 5.25 | 5.25 | -0.19% | 7,829,615 |
| Jun 8, 2026 | 5.31 | 5.41 | 5.18 | 5.26 | 5.26 | -3.13% | 8,606,799 |
| Jun 5, 2026 | 5.49 | 5.50 | 5.34 | 5.43 | 5.43 | 0.56% | 8,354,430 |
| Jun 4, 2026 | 5.46 | 5.51 | 5.36 | 5.40 | 5.40 | -1.46% | 7,968,555 |
| Jun 3, 2026 | 5.62 | 5.62 | 5.43 | 5.48 | 5.48 | -2.66% | 8,038,955 |
| Jun 2, 2026 | 5.80 | 5.81 | 5.58 | 5.63 | 5.63 | -2.60% | 9,237,338 |
| Jun 1, 2026 | 5.71 | 5.83 | 5.62 | 5.78 | 5.78 | 1.40% | 10,799,440 |
| May 29, 2026 | 5.64 | 5.93 | 5.61 | 5.70 | 5.70 | 1.24% | 15,204,270 |
| May 28, 2026 | 5.55 | 5.68 | 5.53 | 5.63 | 5.63 | 0.54% | 7,057,736 |
| May 27, 2026 | 5.74 | 5.75 | 5.57 | 5.60 | 5.60 | -2.78% | 8,513,140 |
| May 26, 2026 | 5.78 | 5.82 | 5.69 | 5.76 | 5.76 | -0.17% | 5,764,350 |
| May 25, 2026 | 5.84 | 5.92 | 5.74 | 5.77 | 5.77 | -1.03% | 7,684,460 |
| May 22, 2026 | 5.76 | 5.99 | 5.65 | 5.83 | 5.83 | 1.75% | 11,684,910 |
| May 21, 2026 | 5.91 | 5.97 | 5.72 | 5.73 | 5.73 | -3.05% | 8,107,552 |
| May 20, 2026 | 6.09 | 6.09 | 5.87 | 5.91 | 5.91 | -2.80% | 8,791,125 |
| May 19, 2026 | 5.89 | 6.12 | 5.84 | 6.08 | 6.08 | 3.23% | 15,536,270 |
| May 18, 2026 | 5.87 | 5.89 | 5.74 | 5.89 | 5.89 | -0.17% | 9,870,672 |
| May 15, 2026 | 5.96 | 5.99 | 5.86 | 5.90 | 5.90 | -1.67% | 11,221,330 |
| May 14, 2026 | 6.08 | 6.15 | 5.90 | 6.00 | 6.00 | -0.99% | 13,348,020 |
| May 13, 2026 | 6.05 | 6.15 | 6.03 | 6.06 | 6.06 | 0.33% | 10,404,690 |
| May 12, 2026 | 6.26 | 6.27 | 6.01 | 6.04 | 6.04 | -3.97% | 16,077,870 |
| May 11, 2026 | 6.41 | 6.43 | 6.15 | 6.29 | 6.29 | -0.47% | 14,180,140 |
| May 8, 2026 | 6.15 | 6.39 | 6.14 | 6.32 | 6.32 | 2.93% | 17,576,540 |
| May 7, 2026 | 6.27 | 6.30 | 6.12 | 6.14 | 6.14 | -1.60% | 20,397,540 |
| May 6, 2026 | 6.47 | 6.49 | 6.16 | 6.24 | 6.24 | -2.80% | 24,657,320 |
| Apr 30, 2026 | 6.80 | 6.98 | 6.33 | 6.42 | 6.42 | -8.02% | 42,714,330 |
| Apr 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -9.94% | 6,510,100 |
| Apr 28, 2026 | 7.89 | 7.90 | 7.70 | 7.75 | 7.75 | -2.39% | 4,924,910 |
| Apr 27, 2026 | 7.65 | 7.94 | 7.59 | 7.94 | 7.94 | 2.98% | 6,623,720 |
| Apr 24, 2026 | 7.71 | 7.76 | 7.62 | 7.71 | 7.71 | -0.26% | 5,397,440 |
| Apr 23, 2026 | 7.84 | 7.85 | 7.73 | 7.73 | 7.73 | -0.90% | 5,785,420 |
| Apr 22, 2026 | 7.90 | 7.91 | 7.77 | 7.80 | 7.80 | -1.52% | 5,325,710 |
| Apr 21, 2026 | 7.92 | 7.99 | 7.87 | 7.92 | 7.92 | -0.75% | 4,189,033 |
| Apr 20, 2026 | 7.81 | 8.09 | 7.74 | 7.98 | 7.98 | 2.31% | 7,851,768 |
| Apr 17, 2026 | 8.05 | 8.05 | 7.76 | 7.80 | 7.80 | -3.23% | 8,108,929 |