Chemclin Diagnostics Co., Ltd. (SHA:688468)
China · Delayed Price · Currency is CNY 6.19
-0.12 (-1.90%)
Jun 4, 2026, 3:00 PM CST
Chemclin Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.30 | 6.35 | 6.18 | 6.20 | - | -1.74% | 1,458,204 |
| Jun 3, 2026 | 6.58 | 6.61 | 6.21 | 6.31 | 6.31 | -4.25% | 7,747,523 |
| Jun 2, 2026 | 6.74 | 6.79 | 6.57 | 6.59 | 6.59 | -2.37% | 3,026,747 |
| Jun 1, 2026 | 6.65 | 6.76 | 6.52 | 6.75 | 6.75 | 1.96% | 2,987,638 |
| May 29, 2026 | 6.73 | 6.73 | 6.55 | 6.62 | 6.62 | -0.90% | 2,570,669 |
| May 28, 2026 | 6.66 | 6.74 | 6.57 | 6.68 | 6.68 | 0.45% | 2,185,541 |
| May 27, 2026 | 6.87 | 6.87 | 6.62 | 6.65 | 6.65 | -2.92% | 3,379,134 |
| May 26, 2026 | 6.98 | 7.05 | 6.80 | 6.85 | 6.85 | -2.70% | 3,233,162 |
| May 25, 2026 | 7.07 | 7.15 | 6.95 | 7.04 | 7.04 | -0.14% | 2,670,044 |
| May 22, 2026 | 7.03 | 7.10 | 6.84 | 7.05 | 7.05 | 0.43% | 3,881,960 |
| May 21, 2026 | 7.18 | 7.31 | 6.99 | 7.02 | 7.02 | -1.82% | 3,027,986 |
| May 20, 2026 | 7.27 | 7.28 | 7.13 | 7.15 | 7.15 | -1.92% | 2,305,819 |
| May 19, 2026 | 7.21 | 7.38 | 7.16 | 7.29 | 7.29 | 0.97% | 3,626,391 |
| May 18, 2026 | 7.20 | 7.26 | 7.12 | 7.22 | 7.22 | - | 3,148,925 |
| May 15, 2026 | 7.33 | 7.34 | 7.14 | 7.22 | 7.22 | -1.10% | 2,942,872 |
| May 14, 2026 | 7.41 | 7.45 | 7.27 | 7.30 | 7.30 | -1.35% | 3,258,945 |
| May 13, 2026 | 7.47 | 7.48 | 7.37 | 7.40 | 7.40 | -0.80% | 4,257,128 |
| May 12, 2026 | 7.66 | 7.67 | 7.38 | 7.46 | 7.46 | -2.48% | 3,560,831 |
| May 11, 2026 | 7.62 | 7.68 | 7.55 | 7.65 | 7.65 | 0.26% | 3,270,285 |
| May 8, 2026 | 7.55 | 7.63 | 7.52 | 7.63 | 7.63 | 1.46% | 2,946,275 |
| May 7, 2026 | 7.69 | 7.70 | 7.51 | 7.52 | 7.52 | -0.79% | 3,073,910 |
| May 6, 2026 | 7.50 | 7.66 | 7.50 | 7.58 | 7.58 | 1.20% | 4,973,890 |
| Apr 30, 2026 | 7.36 | 7.51 | 7.35 | 7.49 | 7.49 | 1.08% | 4,081,588 |
| Apr 29, 2026 | 7.20 | 7.49 | 7.18 | 7.41 | 7.41 | 2.35% | 5,404,820 |
| Apr 28, 2026 | 7.27 | 7.37 | 7.17 | 7.24 | 7.24 | -0.96% | 2,980,027 |
| Apr 27, 2026 | 7.16 | 7.32 | 7.12 | 7.31 | 7.31 | 1.39% | 3,331,636 |
| Apr 24, 2026 | 7.20 | 7.24 | 7.11 | 7.21 | 7.21 | 0.14% | 2,034,243 |
| Apr 23, 2026 | 7.26 | 7.27 | 7.12 | 7.20 | 7.20 | -0.96% | 3,339,136 |
| Apr 22, 2026 | 7.27 | 7.29 | 7.19 | 7.27 | 7.27 | - | 2,098,975 |
| Apr 21, 2026 | 7.31 | 7.33 | 7.21 | 7.27 | 7.27 | -0.41% | 2,371,187 |
| Apr 20, 2026 | 7.25 | 7.33 | 7.19 | 7.30 | 7.30 | 1.11% | 2,548,542 |
| Apr 17, 2026 | 7.27 | 7.31 | 7.18 | 7.22 | 7.22 | -0.82% | 2,571,130 |
| Apr 16, 2026 | 7.20 | 7.30 | 7.16 | 7.28 | 7.28 | 0.97% | 2,853,627 |
| Apr 15, 2026 | 7.24 | 7.30 | 7.18 | 7.21 | 7.21 | -0.14% | 2,889,286 |
| Apr 14, 2026 | 7.26 | 7.29 | 7.10 | 7.22 | 7.22 | 0.28% | 2,805,745 |
| Apr 13, 2026 | 7.34 | 7.34 | 7.18 | 7.20 | 7.20 | -1.91% | 2,823,973 |
| Apr 10, 2026 | 7.37 | 7.43 | 7.25 | 7.34 | 7.34 | 1.10% | 2,998,247 |
| Apr 9, 2026 | 7.37 | 7.44 | 7.21 | 7.26 | 7.26 | -2.02% | 3,078,350 |
| Apr 8, 2026 | 7.34 | 7.47 | 7.32 | 7.41 | 7.41 | 2.49% | 2,825,350 |
| Apr 7, 2026 | 7.13 | 7.34 | 7.07 | 7.23 | 7.23 | 1.54% | 2,897,844 |
| Apr 3, 2026 | 7.40 | 7.42 | 7.05 | 7.12 | 7.12 | -3.13% | 3,893,512 |
| 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 |