Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 5.42
-0.25 (-4.41%)
Oct 30, 2026, 3:00 PM CST
Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.62 | 5.68 | 5.41 | 5.42 | 5.42 | -4.41% | 11,236,310 |
| Oct 29, 2026 | 5.79 | 5.88 | 5.65 | 5.67 | 5.67 | -2.07% | 8,101,628 |
| Oct 28, 2026 | 5.78 | 5.89 | 5.75 | 5.79 | 5.79 | 0.17% | 7,144,900 |
| Oct 27, 2026 | 5.91 | 5.97 | 5.78 | 5.78 | 5.78 | -2.53% | 6,812,800 |
| Oct 26, 2026 | 5.95 | 6.00 | 5.84 | 5.93 | 5.93 | -1.17% | 7,370,299 |
| Oct 23, 2026 | 5.90 | 6.04 | 5.51 | 6.00 | 6.00 | -0.66% | 20,876,700 |
| Oct 22, 2026 | 6.22 | 6.23 | 5.92 | 6.04 | 6.04 | -2.42% | 11,133,798 |
| Oct 21, 2026 | 6.37 | 6.38 | 6.16 | 6.19 | 6.19 | -1.90% | 9,709,760 |
| Oct 20, 2026 | 6.30 | 6.50 | 6.23 | 6.31 | 6.31 | 0.48% | 11,507,500 |
| Oct 19, 2026 | 6.24 | 6.29 | 6.02 | 6.28 | 6.28 | -0.32% | 14,226,270 |
| Oct 16, 2026 | 6.18 | 6.50 | 6.18 | 6.30 | 6.30 | 2.61% | 16,836,200 |
| Oct 15, 2026 | 6.03 | 6.20 | 5.90 | 6.14 | 6.14 | -0.65% | 11,924,200 |
| Oct 14, 2026 | 6.33 | 6.45 | 6.12 | 6.18 | 6.18 | -3.29% | 12,793,409 |
| Oct 13, 2026 | 6.22 | 6.42 | 6.00 | 6.39 | 6.39 | 2.24% | 20,038,790 |
| Oct 12, 2026 | 6.38 | 6.39 | 6.19 | 6.25 | 6.25 | -2.04% | 14,453,300 |
| Oct 9, 2026 | 6.25 | 6.54 | 6.20 | 6.38 | 6.38 | 2.57% | 25,203,440 |
| Oct 8, 2026 | 6.21 | 6.30 | 6.06 | 6.22 | 6.22 | 0.16% | 13,003,000 |
| Sep 30, 2026 | 6.30 | 6.31 | 6.06 | 6.21 | 6.21 | - | 10,359,179 |
| Sep 29, 2026 | 6.24 | 6.33 | 6.20 | 6.21 | 6.21 | -0.64% | 9,618,004 |
| Sep 28, 2026 | 6.42 | 6.45 | 6.16 | 6.25 | 6.25 | -2.80% | 14,034,879 |
| Sep 24, 2026 | 6.52 | 6.70 | 6.36 | 6.43 | 6.43 | -2.13% | 19,245,090 |
| Sep 23, 2026 | 7.01 | 7.01 | 6.49 | 6.57 | 6.57 | -5.47% | 24,662,616 |
| Sep 22, 2026 | 6.98 | 7.09 | 6.85 | 6.95 | 6.95 | -0.29% | 18,771,924 |
| Sep 21, 2026 | 6.81 | 7.00 | 6.66 | 6.97 | 6.97 | 2.35% | 26,573,329 |
| Sep 18, 2026 | 6.76 | 6.89 | 6.69 | 6.81 | 6.81 | 0.89% | 19,755,250 |
| Sep 17, 2026 | 6.68 | 6.84 | 6.60 | 6.75 | 6.75 | 1.50% | 19,135,910 |
| Sep 16, 2026 | 6.63 | 6.73 | 6.51 | 6.65 | 6.65 | 0.91% | 16,871,680 |
| Sep 15, 2026 | 6.73 | 6.78 | 6.59 | 6.59 | 6.59 | -2.08% | 15,588,480 |
| Sep 14, 2026 | 6.65 | 6.82 | 6.50 | 6.73 | 6.73 | -0.59% | 16,820,320 |
| Sep 11, 2026 | 6.58 | 6.77 | 6.41 | 6.77 | 6.77 | 1.35% | 23,929,900 |
| Sep 10, 2026 | 6.62 | 6.90 | 6.61 | 6.68 | 6.68 | 0.30% | 23,107,270 |
| Sep 9, 2026 | 6.93 | 6.95 | 6.66 | 6.66 | 6.66 | -4.58% | 21,571,900 |
| Sep 8, 2026 | 6.82 | 6.98 | 6.71 | 6.98 | 6.98 | 2.35% | 29,017,884 |
| Sep 7, 2026 | 6.43 | 6.95 | 6.39 | 6.82 | 6.82 | 6.07% | 37,863,398 |
| Sep 4, 2026 | 6.54 | 6.64 | 6.38 | 6.43 | 6.43 | -1.68% | 23,702,760 |
| Sep 3, 2026 | 6.58 | 6.79 | 6.48 | 6.54 | 6.54 | 0.77% | 26,923,650 |
| Sep 2, 2026 | 6.60 | 6.69 | 6.48 | 6.49 | 6.49 | -2.26% | 20,939,420 |
| 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 |