Skip to main content
logo
SWS Hemodialysis Care Co., Ltd. (SHA:688410)
China flag China · Delayed Price · Currency is CNY
14.74
+0.20 (1.38%)
Jun 17, 2026, 4:00 PM EDT

SWS Hemodialysis Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202614.5014.8214.4614.7414.741.38%5,981,844
Jun 16, 202614.5514.6614.3614.5414.54-0.55%5,049,716
Jun 15, 202614.3614.8414.3114.6214.621.39%6,709,891
Jun 12, 202614.1914.4913.9514.4214.422.63%6,119,547
Jun 11, 202613.8514.4013.6914.0514.052.03%6,785,115
Jun 10, 202613.6913.8613.4613.7713.77-0.22%4,604,442
Jun 9, 202613.9414.1213.6513.8013.80-0.43%5,349,985
Jun 8, 202614.6114.6113.6713.8613.86-6.03%8,791,523
Jun 5, 202614.8015.0514.3814.7514.750.34%6,918,467
Jun 4, 202615.3515.3614.5714.7014.70-3.86%7,769,391
Jun 3, 202616.6016.6015.2115.2915.29-7.22%11,359,564
Jun 2, 202616.4417.0215.6516.4816.480.24%9,438,043
Jun 1, 202616.7917.1616.3016.4416.44-2.72%8,582,989
May 29, 202617.7217.9416.7716.9016.90-5.53%8,569,349
May 28, 202618.0518.1317.5217.8917.89-0.50%9,377,028
May 27, 202617.2518.1716.8817.9817.983.39%12,378,039
May 26, 202617.9218.1017.1417.3917.39-4.13%9,375,010
May 25, 202617.5418.4717.4718.1418.143.78%13,331,260
May 22, 202616.5017.5716.3017.4817.486.39%10,946,942
May 21, 202616.1617.2516.1116.4316.431.99%8,001,574
May 20, 202616.0016.1915.9416.1116.110.19%2,934,234
May 19, 202616.0216.2615.7816.0816.08-0.50%4,171,003
May 18, 202616.2816.5716.0416.1616.16-1.88%3,731,048
May 15, 202616.7616.8916.2816.4716.47-1.02%4,714,169
May 14, 202617.1517.2416.6116.6416.64-2.75%5,762,262
May 13, 202617.0517.2516.7317.1117.110.41%5,622,201
May 12, 202617.1417.4216.9117.0417.04-1.22%8,500,760
May 11, 202616.7917.3516.7217.2517.252.31%10,021,667
May 8, 202616.9917.3716.6616.8616.86-3.16%10,410,987
May 7, 202617.2017.5016.9617.4117.411.87%8,905,106
May 6, 202617.3317.6217.0317.0917.09-0.47%12,212,447
Apr 30, 202616.9017.7916.7917.1717.175.27%19,045,190
Apr 29, 202616.0116.4116.0016.3116.311.24%5,860,494
Apr 28, 202615.8816.2215.7916.1116.111.07%4,353,863
Apr 27, 202615.5515.9815.5215.9415.941.53%3,356,862
Apr 24, 202615.8515.9815.6215.7015.70-1.81%3,205,971
Apr 23, 202616.0116.1115.6615.9915.99-0.44%3,680,407
Apr 22, 202615.7716.0815.6816.0616.061.45%2,862,377
Apr 21, 202616.0116.0115.6215.8315.83-0.38%2,851,036
Apr 20, 202615.8215.9615.6115.8915.890.89%2,729,746
Apr 17, 202615.7815.9915.6615.7515.75-0.94%2,659,259
Apr 16, 202616.0016.0015.6615.9015.90-0.13%3,730,264
Apr 15, 202616.1116.2215.6015.9215.92-1.06%3,991,682
Apr 14, 202616.2816.3115.9216.0916.09-0.31%2,550,383
Apr 13, 202616.3416.3515.9816.1416.14-1.16%3,726,452
Apr 10, 202616.2216.4916.2216.3316.330.62%3,541,633
Apr 9, 202616.2116.4716.1416.2316.23-0.31%3,026,684
Apr 8, 202616.1616.3415.9116.2816.282.65%5,198,581
Apr 7, 202615.6216.2315.5315.8615.861.21%3,482,515
Apr 3, 202616.0216.2315.6115.6715.67-2.49%3,887,316