Skip to main content
logo
Guangzhou Kingmed Diagnostics Group Co., Ltd. (SHA:603882)
China flag China · Delayed Price · Currency is CNY
23.41
-0.61 (-2.54%)
Jun 8, 2026, 3:00 PM CST

SHA:603882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202623.6824.1223.1923.4123.41-2.54%4,581,137
Jun 5, 202624.1724.4023.9824.0224.02-0.08%3,277,291
Jun 4, 202624.5224.5223.6124.0424.04-2.16%5,708,726
Jun 3, 202625.6825.6824.5024.5724.57-4.55%7,342,999
Jun 2, 202626.0526.2525.5325.7425.74-1.27%4,648,800
Jun 1, 202625.3926.3225.2126.0726.071.84%6,106,077
May 29, 202626.2726.6425.5825.6025.60-2.22%6,458,941
May 28, 202626.2326.2725.7326.1826.18-0.34%5,075,398
May 27, 202626.0126.4025.6526.2726.270.15%4,873,515
May 26, 202626.6026.9225.9326.2326.23-2.09%5,630,408
May 25, 202626.3028.0726.1426.7926.792.49%9,500,251
May 22, 202625.6326.3625.2226.1426.141.95%6,075,630
May 21, 202626.1026.7425.5525.6425.64-1.12%6,371,956
May 20, 202626.2026.3025.8025.9325.93-1.03%3,218,434
May 19, 202625.5326.3025.5326.2026.201.99%5,217,409
May 18, 202626.0026.0525.4825.6925.69-1.19%5,334,823
May 15, 202626.3526.5625.8326.0026.00-0.99%4,962,850
May 14, 202627.0227.0926.2626.2626.26-2.78%6,789,456
May 13, 202627.1327.1526.7727.0127.01-0.52%4,319,624
May 12, 202628.0028.0527.1027.1527.15-3.72%8,022,580
May 11, 202628.0128.3027.3028.2028.200.25%10,628,410
May 8, 202627.8128.8827.8128.1328.131.26%8,165,384
May 7, 202627.6427.8127.4027.7827.781.05%4,785,386
May 6, 202627.5227.9527.3527.4927.490.70%6,513,072
Apr 30, 202627.4027.6427.1527.3027.30-0.80%4,602,600
Apr 29, 202627.0927.7727.0327.5227.520.77%4,922,100
Apr 28, 202628.0728.1827.2127.3127.31-3.16%7,752,420
Apr 27, 202628.0128.5327.2528.2028.20-0.28%8,467,421
Apr 24, 202628.7528.7528.1528.2828.28-1.50%4,250,990
Apr 23, 202628.8328.9828.3428.7128.71-0.35%5,377,590
Apr 22, 202627.8528.9827.6228.8128.813.45%8,654,727
Apr 21, 202627.6627.8827.4127.8527.850.69%3,754,792
Apr 20, 202627.2227.9426.9527.6627.661.62%4,443,975
Apr 17, 202627.3127.5327.1627.2227.22-0.84%3,070,068
Apr 16, 202627.2127.9327.0427.4527.450.84%4,992,391
Apr 15, 202627.3327.4226.9027.2227.220.18%4,406,875
Apr 14, 202626.5527.2526.5027.1727.173.03%5,941,855
Apr 13, 202626.5526.8326.2126.3726.37-0.90%5,114,699
Apr 10, 202626.4126.7826.3326.6126.611.49%3,538,979
Apr 9, 202626.9526.9526.1626.2226.22-3.18%5,310,589
Apr 8, 202626.4427.1226.4427.0827.084.23%5,657,051
Apr 7, 202626.0326.3825.7525.9825.98-0.19%3,224,259
Apr 3, 202626.6126.7126.0326.0326.03-2.62%3,535,975
Apr 2, 202626.7327.2526.6126.7326.73-0.41%4,764,460
Apr 1, 202626.7926.8926.1426.8426.842.21%5,225,794
Mar 31, 202625.8526.6025.8526.2626.260.81%5,135,880
Mar 30, 202625.5026.1625.5026.0526.051.20%3,701,736
Mar 27, 202625.0025.8724.9925.7425.741.70%5,105,603
Mar 26, 202625.6825.9925.1425.3125.31-1.90%4,467,102
Mar 25, 202626.0226.1325.6925.8025.800.47%4,359,800