Skip to main content
logo
SWS Hemodialysis Care Co., Ltd. (SHA:688410)
China flag China · Delayed Price · Currency is CNY
15.42
-0.16 (-1.03%)
At close: Mar 6, 2026

SWS Hemodialysis Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.2715.8215.2715.4215.42-1.03%6,619,070
Mar 5, 202616.0516.0815.5315.5815.58-0.76%3,302,132
Mar 4, 202615.7315.9415.5215.7015.70-1.07%4,883,880
Mar 3, 202616.6216.6715.8015.8715.87-4.05%5,752,167
Mar 2, 202616.8017.2716.4716.5416.54-2.53%5,983,127
Feb 27, 202616.9017.0716.7816.9716.970.06%3,027,669
Feb 26, 202617.1217.1616.7616.9616.96-0.59%3,578,401
Feb 25, 202617.5917.5917.0317.0617.06-2.57%5,097,959
Feb 24, 202617.1617.6217.0017.5117.511.45%4,844,620
Feb 13, 202617.4917.6817.2417.2617.26-1.48%4,407,805
Feb 12, 202617.4517.6817.3017.5217.520.81%4,613,580
Feb 11, 202617.2917.5217.2017.3817.380.58%3,602,741
Feb 10, 202617.4017.4017.0817.2817.28-0.17%3,271,262
Feb 9, 202617.1717.3516.8517.3117.311.41%4,519,661
Feb 6, 202616.9017.4816.7717.0717.07-0.35%5,031,243
Feb 5, 202617.0817.4717.0017.1317.130.18%5,271,739
Feb 4, 202617.4417.8317.0217.1017.10-1.72%6,218,471
Feb 3, 202616.8817.4716.7117.4017.403.82%8,475,090
Feb 2, 202616.5617.4916.2216.7616.760.36%12,307,167
Jan 30, 202616.2616.7616.2616.7016.701.71%5,966,601
Jan 29, 202616.7716.9016.3616.4216.42-2.03%4,769,649
Jan 28, 202617.0017.1116.6916.7616.76-2.56%3,577,662
Jan 27, 202616.9117.2016.5817.2017.201.18%4,708,000
Jan 26, 202617.1317.2916.9117.0017.00-0.64%6,266,237
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