Chemclin Diagnostics Co., Ltd. (SHA:688468)
China · Delayed Price · Currency is CNY 6.16
-0.01 (-0.16%)
Aug 4, 2026, 3:00 PM CST
Chemclin Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.20 | 6.22 | 6.10 | 6.13 | - | -0.65% | 1,827,394 |
| 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 |
| Jul 21, 2026 | 5.93 | 5.93 | 5.65 | 5.80 | 5.80 | -1.86% | 4,594,216 |
| Jul 20, 2026 | 6.01 | 6.12 | 5.78 | 5.91 | 5.91 | -1.17% | 3,849,188 |
| Jul 17, 2026 | 6.23 | 6.28 | 5.96 | 5.98 | 5.98 | -4.47% | 5,198,545 |
| Jul 16, 2026 | 6.23 | 6.33 | 6.11 | 6.26 | 6.26 | 0.48% | 3,825,583 |
| Jul 15, 2026 | 6.11 | 6.29 | 6.03 | 6.23 | 6.23 | 1.96% | 4,894,767 |
| Jul 14, 2026 | 5.90 | 6.12 | 5.86 | 6.11 | 6.11 | 3.38% | 4,573,041 |
| Jul 13, 2026 | 5.98 | 6.05 | 5.86 | 5.91 | 5.91 | -1.66% | 2,924,821 |
| Jul 10, 2026 | 5.92 | 6.11 | 5.81 | 6.01 | 6.01 | 1.69% | 3,743,759 |
| Jul 9, 2026 | 5.93 | 6.05 | 5.81 | 5.91 | 5.91 | -1.34% | 2,335,678 |
| Jul 8, 2026 | 6.02 | 6.02 | 5.90 | 5.99 | 5.99 | 0.17% | 2,126,183 |
| Jul 7, 2026 | 6.17 | 6.17 | 5.95 | 5.98 | 5.98 | -2.45% | 3,473,174 |
| Jul 6, 2026 | 6.19 | 6.26 | 6.11 | 6.13 | 6.13 | -0.81% | 2,949,318 |
| Jul 3, 2026 | 6.05 | 6.21 | 5.91 | 6.18 | 6.18 | 3.17% | 3,993,873 |
| Jul 2, 2026 | 5.95 | 6.11 | 5.90 | 5.99 | 5.99 | 0.34% | 4,334,179 |
| Jul 1, 2026 | 5.72 | 6.03 | 5.65 | 5.97 | 5.97 | 4.92% | 5,104,814 |
| Jun 30, 2026 | 5.80 | 5.82 | 5.60 | 5.69 | 5.69 | -2.23% | 3,836,203 |
| Jun 29, 2026 | 5.72 | 5.87 | 5.53 | 5.82 | 5.82 | 1.75% | 4,136,292 |
| Jun 26, 2026 | 5.80 | 5.88 | 5.68 | 5.72 | 5.72 | -2.05% | 2,976,768 |
| Jun 25, 2026 | 5.95 | 5.99 | 5.73 | 5.84 | 5.84 | -1.85% | 3,482,803 |
| Jun 24, 2026 | 6.08 | 6.11 | 5.85 | 5.95 | 5.95 | -2.14% | 4,464,522 |
| Jun 23, 2026 | 5.90 | 6.14 | 5.89 | 6.08 | 6.08 | 2.70% | 4,633,066 |
| Jun 22, 2026 | 5.89 | 5.92 | 5.63 | 5.92 | 5.92 | 0.34% | 3,961,948 |
| Jun 18, 2026 | 5.85 | 5.98 | 5.81 | 5.90 | 5.90 | -0.67% | 2,977,780 |
| Jun 17, 2026 | 6.06 | 6.06 | 5.90 | 5.94 | 5.94 | -1.66% | 2,488,224 |
| Jun 16, 2026 | 6.06 | 6.06 | 5.96 | 6.04 | 6.04 | - | 3,057,485 |
| Jun 15, 2026 | 6.06 | 6.17 | 5.99 | 6.04 | 6.04 | - | 3,568,770 |
| Jun 12, 2026 | 6.02 | 6.07 | 5.91 | 6.04 | 6.04 | 1.17% | 3,910,525 |
| Jun 11, 2026 | 6.02 | 6.06 | 5.84 | 5.97 | 5.97 | -1.81% | 3,223,985 |
| Jun 10, 2026 | 6.09 | 6.16 | 5.95 | 6.08 | 6.08 | -0.49% | 3,089,020 |
| Jun 9, 2026 | 6.13 | 6.25 | 6.05 | 6.11 | 6.11 | 0.33% | 2,842,372 |
| Jun 8, 2026 | 6.18 | 6.28 | 6.01 | 6.09 | 6.09 | -2.56% | 3,573,343 |
| Jun 5, 2026 | 6.20 | 6.35 | 6.10 | 6.25 | 6.25 | 0.97% | 3,251,802 |
| Jun 4, 2026 | 6.30 | 6.35 | 6.13 | 6.19 | 6.19 | -1.90% | 3,225,976 |
| 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 |