Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 5.73
-0.18 (-3.05%)
May 21, 2026, 3:00 PM CST
Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.91 | 5.97 | 5.86 | 5.91 | - | - | 3,786,685 |
| 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 |
| Apr 16, 2026 | 8.00 | 8.08 | 7.97 | 8.06 | 8.06 | 0.75% | 3,113,693 |
| Apr 15, 2026 | 8.07 | 8.10 | 7.97 | 8.00 | 8.00 | -0.87% | 3,624,968 |
| Apr 14, 2026 | 8.17 | 8.17 | 7.97 | 8.07 | 8.07 | 0.12% | 4,018,832 |
| Apr 13, 2026 | 8.12 | 8.21 | 7.99 | 8.06 | 8.06 | -1.23% | 5,557,608 |
| Apr 10, 2026 | 8.02 | 8.27 | 7.98 | 8.16 | 8.16 | 2.13% | 5,330,835 |
| 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 |