Chemclin Diagnostics Co., Ltd. (SHA:688468)
China · Delayed Price · Currency is CNY 6.61
-0.08 (-1.20%)
Oct 8, 2026, 2:04 PM CST
Chemclin Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.59 | 6.77 | 6.58 | 6.69 | 6.69 | 1.67% | 3,779,254 |
| Sep 29, 2026 | 6.50 | 6.66 | 6.48 | 6.58 | 6.58 | 0.61% | 2,407,513 |
| Sep 28, 2026 | 6.54 | 6.65 | 6.49 | 6.54 | 6.54 | 0.15% | 3,663,170 |
| Sep 24, 2026 | 6.59 | 6.63 | 6.50 | 6.53 | 6.53 | -0.91% | 2,577,835 |
| Sep 23, 2026 | 6.58 | 6.61 | 6.52 | 6.59 | 6.59 | 0.15% | 3,337,332 |
| Sep 22, 2026 | 6.45 | 6.62 | 6.43 | 6.58 | 6.58 | 1.54% | 5,028,051 |
| Sep 21, 2026 | 6.26 | 6.51 | 6.23 | 6.48 | 6.48 | 4.01% | 3,748,266 |
| Sep 18, 2026 | 6.18 | 6.34 | 6.11 | 6.23 | 6.23 | 1.14% | 2,893,764 |
| Sep 17, 2026 | 6.05 | 6.17 | 6.03 | 6.16 | 6.16 | 1.15% | 2,278,173 |
| Sep 16, 2026 | 6.03 | 6.09 | 5.97 | 6.09 | 6.09 | 1.00% | 2,184,759 |
| Sep 15, 2026 | 6.15 | 6.22 | 6.03 | 6.03 | 6.03 | -2.58% | 2,410,682 |
| Sep 14, 2026 | 6.11 | 6.25 | 6.07 | 6.19 | 6.19 | 0.32% | 2,875,425 |
| Sep 11, 2026 | 6.25 | 6.25 | 6.09 | 6.17 | 6.17 | -1.28% | 2,898,852 |
| Sep 10, 2026 | 6.36 | 6.36 | 6.21 | 6.25 | 6.25 | -1.57% | 2,142,676 |
| Sep 9, 2026 | 6.42 | 6.43 | 6.32 | 6.35 | 6.35 | -1.40% | 2,489,804 |
| Sep 8, 2026 | 6.34 | 6.45 | 6.31 | 6.44 | 6.44 | 1.42% | 2,245,282 |
| Sep 7, 2026 | 6.34 | 6.40 | 6.32 | 6.35 | 6.35 | 0.47% | 1,890,523 |
| Sep 4, 2026 | 6.36 | 6.45 | 6.28 | 6.32 | 6.32 | -0.32% | 2,799,644 |
| Sep 3, 2026 | 6.49 | 6.50 | 6.28 | 6.34 | 6.34 | -1.40% | 2,557,930 |
| Sep 2, 2026 | 6.48 | 6.49 | 6.35 | 6.43 | 6.43 | -0.62% | 2,092,737 |
| Sep 1, 2026 | 6.37 | 6.49 | 6.36 | 6.47 | 6.47 | 1.25% | 3,313,276 |
| Aug 31, 2026 | 6.34 | 6.42 | 6.27 | 6.39 | 6.39 | 0.16% | 2,793,821 |
| Aug 28, 2026 | 6.39 | 6.42 | 6.32 | 6.38 | 6.38 | -0.62% | 2,779,635 |
| Aug 27, 2026 | 6.45 | 6.48 | 6.35 | 6.42 | 6.42 | -0.62% | 2,426,526 |
| Aug 26, 2026 | 6.41 | 6.49 | 6.38 | 6.46 | 6.46 | 1.10% | 2,789,069 |
| Aug 25, 2026 | 6.20 | 6.41 | 6.13 | 6.39 | 6.39 | 2.24% | 2,659,645 |
| Aug 24, 2026 | 6.29 | 6.36 | 6.16 | 6.25 | 6.25 | -0.64% | 2,293,289 |
| Aug 21, 2026 | 6.43 | 6.46 | 6.23 | 6.29 | 6.29 | -3.23% | 3,384,571 |
| Aug 20, 2026 | 6.29 | 6.56 | 6.29 | 6.50 | 6.50 | 4.84% | 4,963,425 |
| Aug 19, 2026 | 6.29 | 6.33 | 6.19 | 6.20 | 6.20 | -2.05% | 2,817,736 |
| Aug 18, 2026 | 6.40 | 6.44 | 6.29 | 6.33 | 6.33 | -1.56% | 2,655,831 |
| Aug 17, 2026 | 6.35 | 6.45 | 6.26 | 6.43 | 6.43 | 0.94% | 2,611,560 |
| Aug 14, 2026 | 6.30 | 6.45 | 6.27 | 6.37 | 6.37 | 0.95% | 2,920,714 |
| Aug 13, 2026 | 6.29 | 6.43 | 6.24 | 6.31 | 6.31 | 0.32% | 3,185,327 |
| Aug 12, 2026 | 6.26 | 6.35 | 6.26 | 6.29 | 6.29 | -0.16% | 2,134,226 |
| Aug 11, 2026 | 6.32 | 6.36 | 6.24 | 6.30 | 6.30 | -0.79% | 2,499,865 |
| Aug 10, 2026 | 6.20 | 6.39 | 6.20 | 6.35 | 6.35 | 2.09% | 3,567,007 |
| Aug 7, 2026 | 6.15 | 6.25 | 6.05 | 6.22 | 6.22 | 0.81% | 3,207,435 |
| Aug 6, 2026 | 6.20 | 6.23 | 6.07 | 6.17 | 6.17 | 0.33% | 2,092,207 |
| Aug 5, 2026 | 6.15 | 6.18 | 6.10 | 6.15 | 6.15 | -0.16% | 2,572,419 |
| Aug 4, 2026 | 6.20 | 6.22 | 6.10 | 6.16 | 6.16 | -0.16% | 3,013,227 |
| Aug 3, 2026 | 5.96 | 6.19 | 5.94 | 6.17 | 6.17 | 3.18% | 4,084,332 |
| Jul 31, 2026 | 5.83 | 6.00 | 5.83 | 5.98 | 5.98 | 2.75% | 2,739,134 |
| Jul 30, 2026 | 5.80 | 5.93 | 5.76 | 5.82 | 5.82 | -0.17% | 2,593,832 |
| Jul 29, 2026 | 5.72 | 5.85 | 5.69 | 5.83 | 5.83 | 1.92% | 2,862,586 |
| Jul 28, 2026 | 5.65 | 5.78 | 5.65 | 5.72 | 5.72 | 0.35% | 1,917,902 |
| Jul 27, 2026 | 5.50 | 5.71 | 5.50 | 5.70 | 5.70 | 2.70% | 2,236,076 |
| Jul 24, 2026 | 5.65 | 5.73 | 5.54 | 5.55 | 5.55 | -2.97% | 2,332,488 |
| Jul 23, 2026 | 5.60 | 5.74 | 5.59 | 5.72 | 5.72 | 1.78% | 2,846,022 |
| Jul 22, 2026 | 5.75 | 5.85 | 5.62 | 5.62 | 5.62 | -3.10% | 4,133,063 |