Skip to main content
logo
SWS Hemodialysis Care Co., Ltd. (SHA:688410)
China flag China · Delayed Price · Currency is CNY
16.86
-0.55 (-3.16%)
At close: May 8, 2026

SWS Hemodialysis Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202615.8916.3315.7016.0716.070.75%5,284,983
Apr 1, 202615.3116.0515.3115.9515.956.12%7,128,654
Mar 31, 202615.2315.5015.0015.0315.03-0.46%3,515,026
Mar 30, 202615.5015.6614.9015.1015.10-4.01%7,917,836
Mar 27, 202614.5115.8014.5115.7315.736.36%5,397,853
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