Guangzhou Kingmed Diagnostics Group Co., Ltd. (SHA:603882)
China · Delayed Price · Currency is CNY 30.24
-0.20 (-0.66%)
Nov 4, 2025, 2:44 PM CST
SHA:603882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 30.45 | 30.47 | 29.85 | 30.19 | 30.19 | -0.82% | 5,498,548 |
| Nov 3, 2025 | 30.01 | 30.54 | 30.01 | 30.44 | 30.44 | 1.81% | 6,125,292 |
| Oct 31, 2025 | 29.26 | 29.99 | 29.18 | 29.90 | 29.90 | 1.94% | 5,666,927 |
| Oct 30, 2025 | 29.28 | 30.00 | 28.93 | 29.33 | 29.33 | 1.07% | 7,504,959 |
| Oct 29, 2025 | 29.06 | 29.08 | 28.79 | 29.02 | 29.02 | -0.03% | 3,134,511 |
| Oct 28, 2025 | 28.67 | 29.16 | 28.50 | 29.03 | 29.03 | 1.15% | 4,201,212 |
| Oct 27, 2025 | 28.39 | 28.80 | 28.30 | 28.70 | 28.70 | 1.59% | 3,696,484 |
| Oct 24, 2025 | 28.42 | 28.75 | 28.20 | 28.25 | 28.25 | -0.56% | 3,565,400 |
| Oct 23, 2025 | 28.27 | 28.44 | 27.99 | 28.41 | 28.41 | 0.35% | 2,532,300 |
| Oct 22, 2025 | 28.54 | 28.63 | 28.27 | 28.31 | 28.31 | -0.94% | 2,714,700 |
| Oct 21, 2025 | 28.17 | 28.63 | 28.11 | 28.58 | 28.58 | 1.49% | 3,243,200 |
| Oct 20, 2025 | 28.23 | 28.39 | 28.05 | 28.16 | 28.16 | 0.61% | 2,159,000 |
| Oct 17, 2025 | 28.52 | 28.73 | 27.97 | 27.99 | 27.99 | -1.76% | 3,785,500 |
| Oct 16, 2025 | 28.90 | 28.96 | 28.42 | 28.49 | 28.49 | -1.55% | 3,366,900 |
| Oct 15, 2025 | 28.58 | 28.95 | 28.28 | 28.94 | 28.94 | 1.79% | 3,333,517 |
| Oct 14, 2025 | 29.05 | 29.21 | 28.39 | 28.43 | 28.43 | -2.07% | 5,648,123 |
| Oct 13, 2025 | 28.76 | 29.15 | 28.70 | 29.03 | 29.03 | -1.59% | 4,827,589 |
| Oct 10, 2025 | 29.85 | 29.86 | 29.42 | 29.50 | 29.50 | -1.07% | 4,322,826 |
| Oct 9, 2025 | 29.66 | 29.92 | 29.13 | 29.82 | 29.82 | 0.54% | 5,234,488 |
| Sep 30, 2025 | 29.41 | 29.79 | 29.23 | 29.66 | 29.66 | 1.13% | 3,823,200 |
| Sep 29, 2025 | 29.24 | 29.37 | 28.77 | 29.33 | 29.33 | 0.58% | 3,598,204 |
| Sep 26, 2025 | 29.59 | 29.60 | 29.14 | 29.16 | 29.16 | -2.05% | 3,926,671 |
| Sep 25, 2025 | 29.65 | 30.35 | 29.40 | 29.77 | 29.77 | 0.47% | 5,705,551 |
| Sep 24, 2025 | 29.19 | 29.64 | 29.06 | 29.63 | 29.63 | 1.54% | 5,268,900 |
| Sep 23, 2025 | 30.12 | 30.29 | 28.75 | 29.18 | 29.18 | -3.63% | 10,745,887 |
| Sep 22, 2025 | 30.60 | 30.79 | 30.10 | 30.28 | 30.28 | -1.34% | 4,918,268 |
| Sep 19, 2025 | 30.99 | 31.20 | 30.55 | 30.69 | 30.69 | -1.48% | 5,602,827 |
| Sep 18, 2025 | 31.30 | 31.87 | 30.63 | 31.15 | 31.15 | -1.14% | 8,410,500 |
| Sep 17, 2025 | 31.80 | 31.83 | 31.31 | 31.51 | 31.51 | -0.97% | 6,624,432 |
| Sep 16, 2025 | 31.98 | 32.16 | 31.49 | 31.82 | 31.82 | -0.78% | 5,709,174 |
| Sep 15, 2025 | 32.60 | 32.62 | 32.03 | 32.07 | 32.07 | -1.66% | 7,103,000 |
| Sep 12, 2025 | 32.29 | 33.20 | 32.29 | 32.61 | 32.61 | 1.49% | 13,270,140 |
| Sep 11, 2025 | 31.95 | 32.17 | 31.13 | 32.13 | 32.13 | 0.16% | 9,191,100 |
| Sep 10, 2025 | 32.31 | 32.55 | 31.84 | 32.08 | 32.08 | -0.71% | 9,260,945 |
| Sep 9, 2025 | 32.75 | 32.99 | 31.92 | 32.31 | 32.31 | -3.00% | 15,203,341 |
| Sep 8, 2025 | 30.90 | 33.95 | 30.88 | 33.31 | 33.31 | 7.94% | 30,099,924 |
| Sep 5, 2025 | 30.28 | 31.03 | 29.92 | 30.86 | 30.86 | 1.95% | 6,093,600 |
| Sep 4, 2025 | 30.19 | 30.99 | 29.81 | 30.27 | 30.27 | 0.20% | 7,366,071 |
| Sep 3, 2025 | 30.93 | 31.09 | 30.05 | 30.21 | 30.21 | -2.01% | 6,178,896 |
| Sep 2, 2025 | 31.85 | 32.00 | 30.70 | 30.83 | 30.83 | -3.17% | 13,144,326 |
| Sep 1, 2025 | 31.69 | 32.68 | 31.58 | 31.84 | 31.84 | -0.34% | 9,729,328 |
| Aug 29, 2025 | 32.09 | 32.61 | 31.61 | 31.95 | 31.95 | -0.59% | 10,178,501 |
| Aug 28, 2025 | 32.06 | 32.81 | 31.36 | 32.14 | 32.14 | -1.08% | 15,122,309 |
| Aug 27, 2025 | 32.15 | 35.00 | 32.15 | 32.49 | 32.49 | 2.11% | 27,771,815 |
| Aug 26, 2025 | 31.70 | 32.50 | 31.48 | 31.82 | 31.82 | 0.13% | 9,172,914 |
| Aug 25, 2025 | 31.63 | 32.16 | 31.28 | 31.78 | 31.78 | 0.67% | 10,380,715 |
| Aug 22, 2025 | 30.35 | 31.67 | 30.35 | 31.57 | 31.57 | 4.02% | 14,858,522 |
| Aug 21, 2025 | 30.63 | 30.75 | 30.26 | 30.35 | 30.35 | -0.91% | 5,999,700 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.02 | 30.63 | 30.63 | -0.33% | 7,279,266 |
| Aug 19, 2025 | 30.91 | 31.19 | 30.57 | 30.73 | 30.73 | -1.00% | 7,642,363 |