Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 6.64
-0.10 (-1.48%)
Sep 1, 2026, 3:00 PM CST
Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.74 | 6.89 | 6.56 | 6.64 | 6.64 | -1.48% | 42,327,987 |
| Aug 31, 2026 | 6.06 | 6.74 | 6.05 | 6.74 | 6.74 | 9.95% | 45,960,681 |
| Aug 28, 2026 | 6.02 | 6.20 | 6.00 | 6.13 | 6.13 | 1.32% | 18,647,770 |
| Aug 27, 2026 | 6.10 | 6.16 | 6.00 | 6.05 | 6.05 | -0.82% | 10,652,330 |
| Aug 26, 2026 | 6.06 | 6.25 | 6.06 | 6.10 | 6.10 | -0.49% | 12,081,200 |
| Aug 25, 2026 | 5.98 | 6.14 | 5.98 | 6.13 | 6.13 | 1.32% | 13,806,288 |
| Aug 24, 2026 | 6.07 | 6.11 | 5.95 | 6.05 | 6.05 | -0.49% | 12,525,695 |
| Aug 21, 2026 | 6.10 | 6.16 | 5.99 | 6.08 | 6.08 | -0.65% | 10,509,172 |
| Aug 20, 2026 | 6.10 | 6.22 | 6.08 | 6.12 | 6.12 | 0.33% | 13,512,394 |
| Aug 19, 2026 | 6.13 | 6.23 | 5.97 | 6.10 | 6.10 | -2.09% | 27,487,870 |
| Aug 18, 2026 | 6.14 | 6.50 | 6.07 | 6.23 | 6.23 | 0.81% | 35,969,436 |
| Aug 17, 2026 | 6.32 | 6.46 | 6.02 | 6.18 | 6.18 | -2.52% | 31,237,475 |
| Aug 14, 2026 | 6.34 | 6.45 | 6.23 | 6.34 | 6.34 | -0.16% | 12,423,690 |
| Aug 13, 2026 | 6.41 | 6.46 | 6.29 | 6.35 | 6.35 | -1.24% | 13,808,920 |
| Aug 12, 2026 | 6.33 | 6.47 | 6.26 | 6.43 | 6.43 | 1.58% | 14,823,630 |
| Aug 11, 2026 | 6.20 | 6.47 | 6.16 | 6.33 | 6.33 | 0.96% | 19,617,900 |
| Aug 10, 2026 | 6.07 | 6.28 | 5.99 | 6.27 | 6.27 | 3.98% | 22,164,640 |
| Aug 7, 2026 | 6.09 | 6.16 | 5.90 | 6.03 | 6.03 | -1.31% | 22,000,776 |
| Aug 6, 2026 | 5.87 | 6.17 | 5.77 | 6.11 | 6.11 | 4.44% | 30,676,363 |
| Aug 5, 2026 | 5.75 | 5.94 | 5.70 | 5.85 | 5.85 | 1.56% | 18,896,220 |
| Aug 4, 2026 | 5.58 | 5.79 | 5.57 | 5.76 | 5.76 | 3.41% | 20,873,201 |
| Aug 3, 2026 | 5.55 | 5.57 | 5.47 | 5.57 | 5.57 | 0.72% | 13,254,087 |
| Jul 31, 2026 | 5.59 | 5.59 | 5.48 | 5.53 | 5.53 | -0.18% | 17,770,980 |
| Jul 30, 2026 | 5.60 | 5.73 | 5.47 | 5.54 | 5.54 | -1.60% | 23,943,800 |
| Jul 29, 2026 | 5.60 | 5.68 | 5.55 | 5.63 | 5.63 | 0.36% | 22,546,810 |
| Jul 28, 2026 | 5.66 | 5.86 | 5.54 | 5.61 | 5.61 | -1.92% | 25,364,490 |
| Jul 27, 2026 | 5.60 | 5.78 | 5.58 | 5.72 | 5.72 | 2.69% | 25,138,860 |
| Jul 24, 2026 | 5.65 | 5.71 | 5.52 | 5.57 | 5.57 | -1.94% | 24,042,107 |
| Jul 23, 2026 | 5.84 | 5.84 | 5.50 | 5.68 | 5.68 | 0.35% | 27,968,590 |
| Jul 22, 2026 | 5.56 | 5.74 | 5.40 | 5.66 | 5.66 | 0.71% | 49,032,603 |
| Jul 21, 2026 | 5.61 | 5.67 | 5.61 | 5.62 | 5.62 | -9.79% | 30,908,800 |
| Jul 20, 2026 | 6.86 | 6.88 | 6.23 | 6.23 | 6.23 | -9.97% | 34,258,160 |
| Jul 17, 2026 | 7.28 | 7.54 | 6.80 | 6.92 | 6.92 | -6.49% | 54,870,446 |
| Jul 16, 2026 | 7.58 | 7.92 | 7.29 | 7.40 | 7.40 | -6.68% | 71,257,873 |
| Jul 15, 2026 | 7.73 | 8.37 | 7.73 | 7.93 | 7.93 | -7.68% | 73,336,234 |
| Jul 14, 2026 | 7.84 | 8.78 | 7.70 | 8.59 | 8.59 | 7.51% | 84,374,070 |
| Jul 13, 2026 | 7.19 | 7.99 | 7.04 | 7.99 | 7.99 | 10.06% | 74,092,184 |
| Jul 10, 2026 | 6.91 | 7.29 | 6.91 | 7.26 | 7.26 | - | 49,675,790 |
| Jul 9, 2026 | 7.00 | 7.76 | 6.81 | 7.26 | 7.26 | 2.83% | 71,557,570 |
| Jul 8, 2026 | 6.26 | 7.06 | 6.25 | 7.06 | 7.06 | 9.97% | 44,480,429 |
| Jul 7, 2026 | 5.95 | 6.58 | 5.86 | 6.42 | 6.42 | 7.36% | 35,662,560 |
| Jul 6, 2026 | 5.85 | 6.01 | 5.75 | 5.98 | 5.98 | 2.05% | 16,027,221 |
| Jul 3, 2026 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | - | 13,931,806 |
| Jul 2, 2026 | 6.09 | 6.09 | 5.83 | 5.86 | 5.86 | -4.72% | 22,596,470 |
| 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 |