Healthcare Co.,Ltd. (SHA:603313)
China · Delayed Price · Currency is CNY 6.25
-0.13 (-2.04%)
Oct 12, 2026, 3:00 PM CST
Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |