Chemclin Diagnostics Co., Ltd. (SHA:688468)
China · Delayed Price · Currency is CNY 7.12
-0.23 (-3.13%)
Apr 3, 2026, 3:00 PM CST
Chemclin Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.40 | 7.42 | 7.12 | 7.14 | - | -2.86% | 1,831,892 |
| Apr 2, 2026 | 7.41 | 7.48 | 7.30 | 7.35 | 7.35 | -1.21% | 3,291,354 |
| Apr 1, 2026 | 7.44 | 7.50 | 7.35 | 7.44 | 7.44 | 0.95% | 3,198,981 |
| Mar 31, 2026 | 7.39 | 7.51 | 7.33 | 7.37 | 7.37 | -0.27% | 3,326,597 |
| Mar 30, 2026 | 7.30 | 7.41 | 7.25 | 7.39 | 7.39 | 0.82% | 3,569,867 |
| Mar 27, 2026 | 7.05 | 7.34 | 7.01 | 7.33 | 7.33 | 3.39% | 3,651,990 |
| Mar 26, 2026 | 7.15 | 7.25 | 7.04 | 7.09 | 7.09 | -1.25% | 2,335,076 |
| Mar 25, 2026 | 7.16 | 7.23 | 7.08 | 7.18 | 7.18 | 0.84% | 3,207,158 |
| Mar 24, 2026 | 6.96 | 7.14 | 6.83 | 7.12 | 7.12 | 4.86% | 3,479,757 |
| Mar 23, 2026 | 7.20 | 7.23 | 6.76 | 6.79 | 6.79 | -6.60% | 5,936,471 |
| Mar 20, 2026 | 7.42 | 7.50 | 7.25 | 7.27 | 7.27 | -2.02% | 3,281,985 |
| Mar 19, 2026 | 7.58 | 7.61 | 7.39 | 7.42 | 7.42 | -2.75% | 3,304,017 |
| Mar 18, 2026 | 7.50 | 7.63 | 7.48 | 7.63 | 7.63 | 2.01% | 2,410,137 |
| Mar 17, 2026 | 7.64 | 7.65 | 7.48 | 7.48 | 7.48 | -1.71% | 2,996,675 |
| Mar 16, 2026 | 7.53 | 7.62 | 7.51 | 7.61 | 7.61 | 0.93% | 2,758,129 |
| Mar 13, 2026 | 7.49 | 7.63 | 7.44 | 7.54 | 7.54 | 0.40% | 2,871,486 |
| Mar 12, 2026 | 7.60 | 7.62 | 7.50 | 7.51 | 7.51 | -1.18% | 3,511,009 |
| Mar 11, 2026 | 7.69 | 7.69 | 7.54 | 7.60 | 7.60 | -0.91% | 2,509,725 |
| Mar 10, 2026 | 7.51 | 7.69 | 7.50 | 7.67 | 7.67 | 2.82% | 4,074,009 |
| Mar 9, 2026 | 7.47 | 7.50 | 7.37 | 7.46 | 7.46 | -1.32% | 3,464,985 |
| Mar 6, 2026 | 7.30 | 7.57 | 7.30 | 7.56 | 7.56 | 2.44% | 3,704,777 |
| Mar 5, 2026 | 7.34 | 7.47 | 7.34 | 7.38 | 7.38 | 1.51% | 3,152,101 |
| Mar 4, 2026 | 7.41 | 7.49 | 7.21 | 7.27 | 7.27 | -2.68% | 4,983,043 |
| Mar 3, 2026 | 7.66 | 7.76 | 7.43 | 7.47 | 7.47 | -3.24% | 5,844,536 |
| Mar 2, 2026 | 7.88 | 7.88 | 7.66 | 7.72 | 7.72 | -2.77% | 5,650,307 |
| Feb 27, 2026 | 7.85 | 7.95 | 7.83 | 7.94 | 7.94 | 1.02% | 3,638,904 |
| Feb 26, 2026 | 7.88 | 7.91 | 7.81 | 7.86 | 7.86 | - | 3,973,190 |
| Feb 25, 2026 | 7.81 | 7.93 | 7.80 | 7.86 | 7.86 | 0.51% | 4,552,494 |
| Feb 24, 2026 | 7.79 | 7.84 | 7.68 | 7.82 | 7.82 | 1.30% | 4,147,577 |
| Feb 13, 2026 | 7.74 | 7.84 | 7.72 | 7.72 | 7.72 | -0.52% | 3,585,306 |
| Feb 12, 2026 | 7.88 | 7.92 | 7.72 | 7.76 | 7.76 | -1.77% | 4,466,929 |
| Feb 11, 2026 | 7.88 | 7.98 | 7.86 | 7.90 | 7.90 | 0.25% | 2,998,508 |
| Feb 10, 2026 | 7.92 | 7.97 | 7.88 | 7.88 | 7.88 | -0.51% | 3,339,375 |
| Feb 9, 2026 | 7.92 | 7.98 | 7.89 | 7.92 | 7.92 | 0.64% | 4,068,966 |
| Feb 6, 2026 | 7.85 | 7.98 | 7.82 | 7.87 | 7.87 | 0.13% | 3,829,405 |
| Feb 5, 2026 | 7.89 | 8.00 | 7.86 | 7.86 | 7.86 | -0.63% | 3,397,286 |
| Feb 4, 2026 | 7.94 | 7.95 | 7.83 | 7.91 | 7.91 | -0.50% | 4,066,677 |
| Feb 3, 2026 | 7.84 | 7.97 | 7.84 | 7.95 | 7.95 | 1.79% | 3,823,995 |
| Feb 2, 2026 | 7.91 | 8.03 | 7.78 | 7.81 | 7.81 | -1.64% | 4,117,488 |
| Jan 30, 2026 | 7.95 | 8.01 | 7.82 | 7.94 | 7.94 | -0.13% | 5,363,858 |
| Jan 29, 2026 | 7.99 | 8.13 | 7.90 | 7.95 | 7.95 | -1.49% | 5,557,981 |
| Jan 28, 2026 | 8.30 | 8.32 | 8.03 | 8.07 | 8.07 | -2.77% | 5,281,148 |
| Jan 27, 2026 | 8.29 | 8.35 | 8.01 | 8.30 | 8.30 | -0.72% | 7,569,434 |
| Jan 26, 2026 | 8.25 | 8.45 | 8.18 | 8.36 | 8.36 | 1.83% | 8,526,633 |
| Jan 23, 2026 | 8.23 | 8.26 | 8.15 | 8.21 | 8.21 | 0.37% | 3,823,669 |
| Jan 22, 2026 | 8.20 | 8.25 | 8.13 | 8.18 | 8.18 | - | 3,333,358 |
| Jan 21, 2026 | 8.12 | 8.22 | 8.10 | 8.18 | 8.18 | 0.49% | 3,005,993 |
| Jan 20, 2026 | 8.20 | 8.25 | 8.09 | 8.14 | 8.14 | -0.97% | 3,748,780 |
| Jan 19, 2026 | 8.00 | 8.29 | 8.00 | 8.22 | 8.22 | 2.24% | 6,036,145 |
| Jan 16, 2026 | 8.08 | 8.15 | 7.98 | 8.04 | 8.04 | -0.37% | 4,599,000 |