SWS Hemodialysis Care Co., Ltd. (SHA:688410)
China · Delayed Price · Currency is CNY 9.54
-0.23 (-2.35%)
At close: Sep 28, 2026
SWS Hemodialysis Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.82 | 9.90 | 9.45 | 9.54 | 9.54 | -2.35% | 6,319,598 |
| Sep 24, 2026 | 9.94 | 10.04 | 9.77 | 9.77 | 9.77 | -1.71% | 5,929,903 |
| Sep 23, 2026 | 10.01 | 10.01 | 9.86 | 9.94 | 9.94 | -0.80% | 5,954,563 |
| Sep 22, 2026 | 10.08 | 10.15 | 9.85 | 10.02 | 10.02 | -0.40% | 10,822,992 |
| Sep 21, 2026 | 9.50 | 10.09 | 9.50 | 10.06 | 10.06 | 5.56% | 15,635,768 |
| Sep 18, 2026 | 9.41 | 9.65 | 9.41 | 9.53 | 9.53 | 1.28% | 6,312,125 |
| Sep 17, 2026 | 9.39 | 9.49 | 9.32 | 9.41 | 9.41 | -0.11% | 5,747,479 |
| Sep 16, 2026 | 9.27 | 9.45 | 9.18 | 9.42 | 9.42 | 1.62% | 5,253,988 |
| Sep 15, 2026 | 9.35 | 9.43 | 9.26 | 9.27 | 9.27 | -1.07% | 3,302,139 |
| Sep 14, 2026 | 9.24 | 9.55 | 9.17 | 9.37 | 9.37 | 1.08% | 6,818,570 |
| Sep 11, 2026 | 9.46 | 9.46 | 9.05 | 9.27 | 9.27 | -2.63% | 10,803,200 |
| Sep 10, 2026 | 9.67 | 9.68 | 9.46 | 9.52 | 9.52 | -2.06% | 5,690,254 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.64 | 9.72 | 9.72 | -2.02% | 7,129,008 |
| Sep 8, 2026 | 9.88 | 10.00 | 9.82 | 9.92 | 9.92 | 0.30% | 7,190,880 |
| Sep 7, 2026 | 10.00 | 10.03 | 9.73 | 9.89 | 9.89 | -1.10% | 9,253,188 |
| Sep 4, 2026 | 10.09 | 10.30 | 9.96 | 10.00 | 10.00 | -0.79% | 11,596,058 |
| Sep 3, 2026 | 10.41 | 10.47 | 10.06 | 10.08 | 10.08 | -3.17% | 9,580,209 |
| Sep 2, 2026 | 10.03 | 10.47 | 9.94 | 10.41 | 10.41 | 3.17% | 12,937,910 |
| Sep 1, 2026 | 10.29 | 10.41 | 9.99 | 10.09 | 10.09 | -3.35% | 18,426,435 |
| Aug 31, 2026 | 10.86 | 11.03 | 10.28 | 10.44 | 10.44 | -5.69% | 21,553,456 |
| Aug 28, 2026 | 11.55 | 11.98 | 10.77 | 11.07 | 11.07 | 2.12% | 31,971,909 |
| Aug 27, 2026 | 10.90 | 10.96 | 10.32 | 10.84 | 10.84 | -0.91% | 12,541,707 |
| Aug 26, 2026 | 11.00 | 11.34 | 10.87 | 10.94 | 10.94 | -0.09% | 6,660,478 |
| Aug 25, 2026 | 10.88 | 11.08 | 10.71 | 10.95 | 10.95 | 0.74% | 7,443,488 |
| Aug 24, 2026 | 11.11 | 11.40 | 10.80 | 10.87 | 10.87 | -0.37% | 11,362,655 |
| Aug 21, 2026 | 11.30 | 11.53 | 10.86 | 10.91 | 10.91 | -4.38% | 7,089,389 |
| Aug 20, 2026 | 10.88 | 11.79 | 10.88 | 11.41 | 11.41 | 5.26% | 10,824,230 |
| Aug 19, 2026 | 11.17 | 11.20 | 10.81 | 10.84 | 10.84 | -2.95% | 6,323,377 |
| Aug 18, 2026 | 11.25 | 11.42 | 10.99 | 11.17 | 11.17 | -0.98% | 7,124,032 |
| Aug 17, 2026 | 11.21 | 11.39 | 10.94 | 11.28 | 11.28 | 0.71% | 9,240,236 |
| Aug 14, 2026 | 11.36 | 11.78 | 11.16 | 11.20 | 11.20 | -1.75% | 16,775,237 |
| Aug 13, 2026 | 10.93 | 11.65 | 10.63 | 11.40 | 11.40 | 2.61% | 24,091,457 |
| Aug 12, 2026 | 11.19 | 11.34 | 11.05 | 11.11 | 11.11 | -0.45% | 6,013,682 |
| Aug 11, 2026 | 11.24 | 11.36 | 11.11 | 11.16 | 11.16 | -1.06% | 7,328,165 |
| Aug 10, 2026 | 11.30 | 11.42 | 11.10 | 11.28 | 11.28 | 0.98% | 8,336,642 |
| Aug 7, 2026 | 11.05 | 11.35 | 11.02 | 11.17 | 11.17 | 0.81% | 7,787,444 |
| Aug 6, 2026 | 11.20 | 11.29 | 11.01 | 11.08 | 11.08 | -1.07% | 6,902,899 |
| Aug 5, 2026 | 11.00 | 11.35 | 11.00 | 11.20 | 11.20 | 1.27% | 7,465,907 |
| Aug 4, 2026 | 10.88 | 11.13 | 10.84 | 11.06 | 11.06 | 2.41% | 9,539,143 |
| Aug 3, 2026 | 10.66 | 10.92 | 10.20 | 10.80 | 10.80 | 1.98% | 14,368,140 |
| Jul 31, 2026 | 10.46 | 10.73 | 10.44 | 10.59 | 10.59 | 0.38% | 7,618,797 |
| Jul 30, 2026 | 10.49 | 10.85 | 10.29 | 10.55 | 10.55 | 1.64% | 13,304,165 |
| Jul 29, 2026 | 10.20 | 10.96 | 10.11 | 10.38 | 10.38 | 1.57% | 16,042,211 |
| Jul 28, 2026 | 9.55 | 10.38 | 9.50 | 10.22 | 10.22 | 6.02% | 15,004,079 |
| Jul 27, 2026 | 9.35 | 9.70 | 9.31 | 9.64 | 9.64 | 2.55% | 8,821,742 |
| Jul 24, 2026 | 9.90 | 9.98 | 9.37 | 9.40 | 9.40 | -6.19% | 8,415,813 |
| Jul 23, 2026 | 9.98 | 10.28 | 9.69 | 10.02 | 10.02 | 0.40% | 7,991,326 |
| Jul 22, 2026 | 10.15 | 10.38 | 9.90 | 9.98 | 9.98 | -2.35% | 7,981,796 |
| Jul 21, 2026 | 10.30 | 10.34 | 9.71 | 10.22 | 10.22 | -1.16% | 10,470,953 |
| Jul 20, 2026 | 10.48 | 10.69 | 10.16 | 10.34 | 10.34 | -0.96% | 11,687,462 |