Skip to main content
logo
SWS Hemodialysis Care Co., Ltd. (SHA:688410)
China flag China · Delayed Price · Currency is CNY
17.11
+0.26 (1.54%)
At close: Jan 23, 2026

SWS Hemodialysis Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202616.9417.1716.8417.1117.111.54%3,367,441
Jan 22, 202616.9917.0516.6516.8516.850.12%4,567,017
Jan 21, 202616.1917.2416.1916.8316.833.00%6,717,337
Jan 20, 202616.3116.6216.1316.3416.340.25%3,243,023
Jan 19, 202616.2516.4716.0916.3016.301.88%5,277,139
Jan 16, 202616.1216.2715.8316.0016.00-1.96%4,148,657
Jan 15, 202616.4116.4316.1016.3216.320.06%3,580,772
Jan 14, 202616.2016.6615.9716.3116.310.49%5,907,109
Jan 13, 202616.2016.6916.0516.2316.230.19%6,023,328
Jan 12, 202616.0516.3515.9316.2016.201.00%5,004,166
Jan 9, 202615.8116.0815.7016.0416.041.39%4,286,157
Jan 8, 202615.6615.9715.5215.8215.820.89%4,129,204
Jan 7, 202615.5515.6815.3315.6815.68-0.57%5,777,270
Jan 6, 202616.0416.1615.5515.7715.77-1.00%6,896,276
Jan 5, 202614.9616.1114.9115.9315.936.41%8,285,585
Dec 31, 202515.0715.1814.8614.9714.97-0.80%2,805,227
Dec 30, 202514.9615.4014.8415.0915.090.94%4,958,273
Dec 29, 202514.8715.3914.7714.9514.951.56%5,803,600
Dec 26, 202514.8614.9414.6614.7214.72-1.21%2,856,992
Dec 25, 202514.6714.9514.5514.9014.901.78%4,820,624
Dec 24, 202514.8914.8914.6214.6414.64-1.28%2,945,248
Dec 23, 202515.0015.0214.8014.8314.83-1.20%2,973,527
Dec 22, 202514.9615.1314.8415.0115.010.81%2,273,016
Dec 19, 202514.8815.0214.7314.8914.890.07%1,953,945
Dec 18, 202514.5514.9814.5314.8814.880.88%2,213,311
Dec 17, 202514.6814.7814.4214.7514.750.96%2,765,784
Dec 16, 202514.8014.9814.6114.6114.61-2.08%2,462,677
Dec 15, 202514.7415.2214.6814.9214.920.27%4,714,471
Dec 12, 202514.6114.8814.4614.8814.881.36%3,756,428
Dec 11, 202514.7914.8614.6614.6814.68-0.81%1,792,412
Dec 10, 202514.7014.9314.5514.8014.800.89%2,468,334
Dec 9, 202515.0115.1614.6414.6714.67-2.20%2,992,876
Dec 8, 202515.0715.2614.9615.0015.00-0.33%2,460,335
Dec 5, 202514.8015.1314.6515.0515.052.03%4,049,364
Dec 4, 202514.8214.8814.5414.7514.750.20%2,882,361
Dec 3, 202514.8514.9714.6814.7214.72-1.01%2,193,600
Dec 2, 202515.1815.1814.8114.8714.87-1.46%2,828,777
Dec 1, 202515.3315.4215.0015.0915.09-1.44%4,533,494
Nov 28, 202515.4015.4615.2015.3115.31-0.71%3,239,508
Nov 27, 202515.4015.6115.2615.4215.420.59%2,752,649
Nov 26, 202515.2215.7015.2215.3315.330.86%5,011,321
Nov 25, 202515.4515.6015.1615.2015.20-0.65%3,371,412
Nov 24, 202515.2215.4815.1215.3015.300.59%3,416,776
Nov 21, 202515.6715.9715.0915.2115.21-3.80%5,245,155
Nov 20, 202516.0916.2715.6415.8115.81-1.92%3,907,717
Nov 19, 202516.5316.7915.8516.1216.12-2.60%6,023,213
Nov 18, 202516.2516.7016.0816.5516.551.85%6,920,519
Nov 17, 202516.8816.9516.0716.2516.25-4.13%7,033,349
Nov 14, 202516.3817.2016.2216.9516.953.48%8,302,709
Nov 13, 202516.6816.7716.3016.3816.38-1.56%6,787,255