Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 5.62
-0.61 (-9.79%)
Jul 21, 2026, 3:00 PM CST
Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |