Skip to main content
logo
SWS Hemodialysis Care Co., Ltd. (SHA:688410)
China flag China · Delayed Price · Currency is CNY
14.79
-0.15 (-1.00%)
At close: Mar 26, 2026

SWS Hemodialysis Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202615.0215.0914.6914.7914.79-1.00%2,303,419
Mar 25, 202614.5015.0914.4214.9414.943.32%3,564,667
Mar 24, 202613.9614.4913.6614.4614.466.48%6,029,883
Mar 23, 202614.6414.6813.4413.5813.58-8.68%6,891,291
Mar 20, 202615.4515.5714.8514.8714.87-3.13%3,014,840
Mar 19, 202615.3815.6715.3015.3515.35-1.60%2,388,549
Mar 18, 202615.2815.6515.1415.6015.602.63%2,586,658
Mar 17, 202615.8515.8815.2015.2015.20-3.25%3,569,878
Mar 16, 202616.0716.0715.4315.7115.71-1.44%4,675,866
Mar 13, 202615.8016.4515.7015.9415.94-0.31%7,932,316
Mar 12, 202615.5716.3315.4715.9915.992.83%7,477,786
Mar 11, 202615.5715.7015.4315.5515.55-0.13%3,571,538
Mar 10, 202615.4015.5915.2915.5715.572.23%3,764,059
Mar 9, 202615.3115.4414.6815.2315.23-1.23%7,069,478
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