Guangzhou Kingmed Diagnostics Group Co., Ltd. (SHA:603882)
China · Delayed Price · Currency is CNY 30.89
-0.62 (-1.97%)
Sep 18, 2025, 2:45 PM CST
SHA:603882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 30.23 | 31.23 | 30.23 | 31.04 | 31.04 | 2.92% | 13,403,961 |
| Aug 15, 2025 | 29.60 | 30.29 | 29.60 | 30.16 | 30.16 | 1.69% | 7,289,409 |
| Aug 14, 2025 | 30.29 | 30.40 | 29.50 | 29.66 | 29.66 | -2.05% | 8,507,008 |
| Aug 13, 2025 | 30.35 | 30.49 | 29.95 | 30.28 | 30.28 | -0.07% | 7,229,119 |
| Aug 12, 2025 | 30.70 | 30.86 | 30.21 | 30.30 | 30.30 | -1.30% | 5,522,649 |
| Aug 11, 2025 | 30.01 | 30.86 | 30.01 | 30.70 | 30.70 | 1.66% | 8,221,313 |
| Aug 8, 2025 | 30.61 | 30.63 | 29.92 | 30.20 | 30.20 | -1.60% | 9,160,687 |
| Aug 7, 2025 | 30.60 | 31.88 | 30.58 | 30.69 | 30.69 | 0.10% | 15,189,145 |
| Aug 6, 2025 | 30.78 | 31.12 | 30.24 | 30.66 | 30.66 | -0.23% | 7,914,137 |
| Aug 5, 2025 | 30.85 | 31.38 | 30.40 | 30.73 | 30.73 | -0.29% | 8,418,972 |
| Aug 4, 2025 | 31.26 | 31.26 | 29.90 | 30.82 | 30.82 | -1.97% | 11,566,870 |
| Aug 1, 2025 | 31.04 | 31.88 | 30.41 | 31.44 | 31.44 | 1.91% | 15,566,330 |
| Jul 31, 2025 | 30.39 | 31.95 | 30.31 | 30.85 | 30.85 | 0.62% | 15,218,537 |
| Jul 30, 2025 | 30.81 | 31.59 | 30.27 | 30.66 | 30.66 | -1.22% | 11,574,000 |
| Jul 29, 2025 | 30.32 | 31.05 | 29.78 | 31.04 | 31.04 | 2.92% | 13,654,950 |
| Jul 28, 2025 | 30.48 | 31.16 | 30.06 | 30.16 | 30.16 | -0.46% | 11,939,962 |
| Jul 25, 2025 | 30.91 | 31.20 | 30.15 | 30.30 | 30.30 | -0.62% | 14,090,964 |
| Jul 24, 2025 | 30.02 | 30.96 | 29.71 | 30.49 | 30.49 | 2.49% | 15,240,429 |
| Jul 23, 2025 | 29.10 | 30.19 | 28.92 | 29.75 | 29.75 | 2.09% | 10,906,093 |
| Jul 22, 2025 | 29.21 | 29.52 | 28.73 | 29.14 | 29.14 | -0.41% | 8,458,158 |
| Jul 21, 2025 | 29.42 | 29.71 | 29.15 | 29.26 | 29.26 | -1.05% | 7,240,100 |
| Jul 18, 2025 | 29.29 | 29.82 | 29.22 | 29.57 | 29.57 | 0.96% | 8,902,613 |
| Jul 17, 2025 | 29.01 | 29.35 | 28.74 | 29.29 | 29.29 | 0.65% | 7,717,034 |
| Jul 16, 2025 | 28.83 | 29.70 | 28.73 | 29.10 | 29.10 | 0.34% | 11,405,000 |
| Jul 15, 2025 | 27.81 | 29.11 | 27.65 | 29.00 | 29.00 | 3.83% | 17,104,758 |
| Jul 14, 2025 | 28.40 | 28.43 | 27.81 | 27.93 | 27.93 | -1.41% | 6,214,183 |
| Jul 11, 2025 | 28.10 | 28.48 | 28.04 | 28.33 | 28.33 | 0.96% | 6,665,683 |
| Jul 10, 2025 | 27.90 | 28.60 | 27.71 | 28.06 | 28.06 | 0.57% | 6,692,813 |