Guangzhou Kingmed Diagnostics Group Co., Ltd. (SHA:603882)
China · Delayed Price · Currency is CNY 29.12
-0.27 (-0.92%)
Dec 2, 2025, 3:00 PM CST
SHA:603882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 29.39 | 29.48 | 28.85 | 29.12 | 29.12 | -0.92% | 3,536,580 |
| Dec 1, 2025 | 29.55 | 29.61 | 29.21 | 29.39 | 29.39 | -0.51% | 4,344,666 |
| Nov 28, 2025 | 29.30 | 30.07 | 29.30 | 29.54 | 29.54 | 0.92% | 6,601,666 |
| Nov 27, 2025 | 29.63 | 29.95 | 29.09 | 29.27 | 29.27 | -2.04% | 5,783,876 |
| Nov 26, 2025 | 29.45 | 31.46 | 29.41 | 29.88 | 29.88 | 1.36% | 12,235,520 |
| Nov 25, 2025 | 29.30 | 30.27 | 29.20 | 29.48 | 29.48 | 0.61% | 5,143,829 |
| Nov 24, 2025 | 28.80 | 29.50 | 28.61 | 29.30 | 29.30 | 1.91% | 5,222,900 |
| Nov 21, 2025 | 28.60 | 29.45 | 28.21 | 28.75 | 28.75 | -0.86% | 6,778,192 |
| Nov 20, 2025 | 29.91 | 29.99 | 29.00 | 29.00 | 29.00 | -3.14% | 5,091,042 |
| Nov 19, 2025 | 30.48 | 30.55 | 29.81 | 29.94 | 29.94 | -1.77% | 3,276,300 |
| Nov 18, 2025 | 30.03 | 30.88 | 30.03 | 30.48 | 30.48 | 0.99% | 4,817,400 |
| Nov 17, 2025 | 30.43 | 30.48 | 29.96 | 30.18 | 30.18 | -1.02% | 3,916,006 |
| Nov 14, 2025 | 29.92 | 31.15 | 29.92 | 30.49 | 30.49 | 1.26% | 6,886,308 |
| Nov 13, 2025 | 30.15 | 30.15 | 29.78 | 30.11 | 30.11 | -0.13% | 3,359,914 |
| Nov 12, 2025 | 29.82 | 30.19 | 29.78 | 30.15 | 30.15 | 0.80% | 4,597,114 |
| Nov 11, 2025 | 29.94 | 30.04 | 29.65 | 29.91 | 29.91 | -0.37% | 2,501,214 |
| Nov 10, 2025 | 29.53 | 30.05 | 29.52 | 30.02 | 30.02 | 1.83% | 3,697,186 |
| Nov 7, 2025 | 29.45 | 29.73 | 29.30 | 29.48 | 29.48 | -0.20% | 3,451,386 |
| Nov 6, 2025 | 29.88 | 29.92 | 29.48 | 29.54 | 29.54 | -1.27% | 4,297,022 |
| Nov 5, 2025 | 29.92 | 30.60 | 29.88 | 29.92 | 29.92 | -0.89% | 4,657,999 |
| 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% | 10,745,880 |
| 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 |