Skip to main content
logo
Guangzhou Kingmed Diagnostics Group Co., Ltd. (SHA:603882)
China flag China · Delayed Price · Currency is CNY
26.69
+0.32 (1.21%)
Jul 20, 2026, 3:00 PM CST

SHA:603882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202626.3026.8526.0026.6926.691.21%9,919,400
Jul 17, 202627.6727.8526.1826.3726.37-5.48%12,098,177
Jul 16, 202627.6628.2027.1527.9027.90-0.50%14,332,464
Jul 15, 202627.0529.2926.7428.0428.043.85%23,765,605
Jul 14, 202628.3428.3426.6627.0027.004.57%19,782,120
Jul 13, 202624.4326.1424.1625.8225.824.87%17,307,089
Jul 10, 202622.9725.1822.6124.6224.627.56%13,233,441
Jul 9, 202622.8023.1622.3522.8922.89-0.30%3,755,591
Jul 8, 202622.8123.0322.4722.9622.960.79%2,966,300
Jul 7, 202623.6223.6822.7422.7822.78-4.16%4,293,800
Jul 6, 202623.8424.0323.5923.7723.77-0.38%4,076,671
Jul 3, 202623.6024.0923.5023.8623.861.88%5,002,145
Jul 2, 202623.4524.1323.4023.4223.42-0.97%5,002,029
Jul 1, 202622.8624.0022.3123.6523.655.20%6,699,490
Jun 30, 202622.6522.7922.3122.4822.48-1.23%4,397,073
Jun 29, 202622.0823.0821.5022.7622.762.71%7,202,940
Jun 26, 202623.5223.6622.1622.1622.16-6.73%7,717,000
Jun 25, 202623.8824.1522.8823.7623.76-0.96%6,101,092
Jun 24, 202624.0124.4723.9323.9923.99-1.19%4,041,416
Jun 23, 202624.4125.1224.0824.2824.28-1.38%5,167,406
Jun 22, 202624.7524.7523.5624.6224.620.12%5,235,105
Jun 18, 202624.5525.0024.3124.5924.590.37%3,651,450
Jun 17, 202624.2024.6824.0224.5024.500.78%3,824,270
Jun 16, 202624.7324.7524.1224.3124.31-1.90%4,420,176
Jun 15, 202625.0525.1424.5824.7824.78-1.98%5,935,698
Jun 12, 202623.6825.8423.5625.2825.287.35%8,893,542
Jun 11, 202624.1524.3123.4123.5523.55-2.48%3,838,590
Jun 10, 202624.3624.5023.9624.1524.15-1.83%3,476,497
Jun 9, 202623.4424.6823.3024.6024.605.08%7,120,877
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