Beijing Chunlizhengda Medical Instruments Co., Ltd. (SHA:688236)
China · Delayed Price · Currency is CNY 22.38
+0.16 (0.72%)
Feb 27, 2026, 3:00 PM CST
SHA:688236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.20 | 22.54 | 22.15 | 22.37 | - | 0.68% | 1,445,366 |
| Feb 26, 2026 | 22.38 | 22.42 | 22.01 | 22.22 | 22.22 | -0.31% | 1,487,021 |
| Feb 25, 2026 | 22.47 | 22.50 | 22.27 | 22.29 | 22.29 | -0.49% | 1,454,603 |
| Feb 24, 2026 | 22.43 | 22.55 | 22.15 | 22.40 | 22.40 | 0.58% | 1,522,362 |
| Feb 13, 2026 | 22.21 | 22.64 | 22.18 | 22.27 | 22.27 | 0.68% | 1,618,085 |
| Feb 12, 2026 | 22.86 | 22.88 | 22.05 | 22.12 | 22.12 | -3.24% | 3,690,616 |
| Feb 11, 2026 | 23.07 | 23.07 | 22.82 | 22.86 | 22.86 | -0.44% | 1,409,952 |
| Feb 10, 2026 | 23.20 | 23.20 | 22.91 | 22.96 | 22.96 | -0.17% | 1,155,008 |
| Feb 9, 2026 | 23.35 | 23.35 | 22.91 | 23.00 | 23.00 | -0.35% | 1,519,758 |
| Feb 6, 2026 | 23.00 | 23.43 | 22.80 | 23.08 | 23.08 | -0.22% | 1,344,669 |
| Feb 5, 2026 | 23.02 | 23.39 | 22.89 | 23.13 | 23.13 | 0.43% | 1,268,208 |
| Feb 4, 2026 | 23.50 | 23.50 | 22.76 | 23.03 | 23.03 | -1.24% | 2,135,019 |
| Feb 3, 2026 | 23.28 | 23.50 | 22.88 | 23.32 | 23.32 | 0.95% | 2,019,660 |
| Feb 2, 2026 | 23.50 | 24.09 | 23.08 | 23.10 | 23.10 | -1.70% | 3,214,467 |
| Jan 30, 2026 | 25.10 | 25.66 | 23.36 | 23.50 | 23.50 | -6.93% | 4,489,009 |
| Jan 29, 2026 | 25.10 | 26.16 | 24.97 | 25.25 | 25.25 | 0.12% | 2,484,835 |
| Jan 28, 2026 | 25.69 | 26.05 | 24.90 | 25.22 | 25.22 | -2.25% | 2,017,988 |
| Jan 27, 2026 | 26.47 | 26.64 | 25.53 | 25.80 | 25.80 | -3.04% | 2,497,328 |
| Jan 26, 2026 | 26.71 | 27.12 | 26.40 | 26.61 | 26.61 | -1.11% | 2,278,002 |
| Jan 23, 2026 | 26.80 | 27.56 | 26.49 | 26.91 | 26.91 | 1.17% | 2,119,422 |
| Jan 22, 2026 | 26.77 | 27.26 | 26.34 | 26.60 | 26.60 | -0.64% | 2,073,516 |
| Jan 21, 2026 | 25.46 | 27.56 | 25.45 | 26.77 | 26.77 | 4.82% | 3,073,199 |
| Jan 20, 2026 | 25.87 | 26.19 | 25.24 | 25.54 | 25.54 | -1.66% | 2,294,390 |
| Jan 19, 2026 | 26.40 | 26.75 | 25.75 | 25.97 | 25.97 | -1.81% | 2,353,178 |
| Jan 16, 2026 | 27.36 | 27.36 | 26.26 | 26.45 | 26.45 | -3.33% | 2,465,874 |
| Jan 15, 2026 | 26.41 | 28.67 | 25.83 | 27.36 | 27.36 | 2.63% | 4,025,813 |
| Jan 14, 2026 | 26.03 | 28.77 | 25.80 | 26.66 | 26.66 | 1.18% | 5,612,205 |
| Jan 13, 2026 | 24.87 | 26.35 | 24.48 | 26.35 | 26.35 | 6.59% | 4,663,702 |
| Jan 12, 2026 | 24.96 | 25.30 | 24.30 | 24.72 | 24.72 | -1.08% | 2,137,884 |
| Jan 9, 2026 | 24.43 | 24.99 | 24.00 | 24.99 | 24.99 | -0.04% | 2,444,399 |
| Jan 8, 2026 | 25.46 | 25.96 | 24.64 | 25.00 | 24.79 | -2.50% | 2,755,951 |
| Jan 7, 2026 | 25.50 | 26.12 | 25.31 | 25.64 | 25.42 | 0.31% | 1,799,175 |
| Jan 6, 2026 | 25.16 | 25.73 | 24.41 | 25.56 | 25.35 | 2.61% | 3,294,999 |
| Jan 5, 2026 | 22.97 | 25.07 | 22.78 | 24.91 | 24.70 | 8.87% | 3,657,220 |
| Dec 31, 2025 | 22.84 | 23.23 | 22.75 | 22.88 | 22.69 | -0.31% | 1,067,769 |
| Dec 30, 2025 | 22.90 | 23.37 | 22.70 | 22.95 | 22.76 | 0.88% | 1,901,138 |
| Dec 29, 2025 | 23.77 | 23.92 | 22.55 | 22.75 | 22.56 | -4.05% | 2,894,482 |
| Dec 26, 2025 | 24.20 | 24.20 | 23.61 | 23.71 | 23.51 | -1.82% | 840,379 |
| Dec 25, 2025 | 23.74 | 24.24 | 23.63 | 24.15 | 23.95 | 2.11% | 1,306,199 |
| Dec 24, 2025 | 23.72 | 24.06 | 23.53 | 23.65 | 23.45 | -0.63% | 971,593 |
| Dec 23, 2025 | 24.10 | 24.13 | 23.72 | 23.80 | 23.60 | -0.83% | 963,358 |
| Dec 22, 2025 | 24.61 | 24.99 | 23.95 | 24.00 | 23.80 | -3.38% | 2,217,421 |
| Dec 19, 2025 | 24.40 | 25.19 | 24.25 | 24.84 | 24.63 | 3.76% | 1,783,069 |
| Dec 18, 2025 | 23.90 | 24.26 | 23.77 | 23.94 | 23.74 | -0.33% | 914,299 |
| Dec 17, 2025 | 23.56 | 24.08 | 23.37 | 24.02 | 23.82 | 1.05% | 926,763 |
| Dec 16, 2025 | 24.19 | 24.19 | 23.55 | 23.77 | 23.57 | -0.75% | 832,904 |
| Dec 15, 2025 | 23.97 | 24.36 | 23.57 | 23.95 | 23.75 | 1.05% | 1,344,212 |
| Dec 12, 2025 | 24.05 | 24.19 | 23.55 | 23.70 | 23.50 | -1.13% | 1,094,574 |
| Dec 11, 2025 | 24.00 | 24.30 | 23.87 | 23.97 | 23.77 | -0.54% | 694,543 |
| Dec 10, 2025 | 23.95 | 24.18 | 23.69 | 24.10 | 23.90 | 1.01% | 779,334 |