CareRay Digital Medical Technology Co., Ltd. (SHA:688607)
China · Delayed Price · Currency is CNY 30.33
+0.04 (0.13%)
Sep 9, 2025, 2:45 PM CST
SHA:688607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.27 | 30.88 | 29.90 | 30.00 | 30.00 | -0.96% | 1,169,446 |
| Sep 8, 2025 | 30.77 | 30.89 | 29.66 | 30.29 | 30.29 | -1.56% | 2,675,555 |
| Sep 5, 2025 | 29.90 | 30.85 | 29.70 | 30.77 | 30.77 | 2.88% | 2,497,509 |
| Sep 4, 2025 | 31.50 | 31.68 | 29.34 | 29.91 | 29.91 | -3.83% | 2,800,334 |
| Sep 3, 2025 | 31.94 | 32.40 | 30.60 | 31.10 | 31.10 | -2.35% | 3,305,251 |
| Sep 2, 2025 | 35.11 | 35.11 | 31.48 | 31.85 | 31.85 | -5.10% | 4,047,416 |
| Sep 1, 2025 | 33.36 | 34.92 | 32.22 | 33.56 | 33.56 | 4.48% | 6,133,928 |
| Aug 29, 2025 | 30.74 | 33.20 | 30.74 | 32.12 | 32.12 | 3.95% | 4,425,039 |
| Aug 28, 2025 | 30.01 | 31.28 | 29.80 | 30.90 | 30.90 | 2.66% | 5,048,293 |
| Aug 27, 2025 | 29.28 | 31.97 | 29.17 | 30.10 | 30.10 | 2.73% | 7,299,605 |
| Aug 26, 2025 | 29.25 | 29.95 | 28.91 | 29.30 | 29.30 | -0.10% | 2,999,279 |
| Aug 25, 2025 | 28.89 | 30.35 | 28.55 | 29.33 | 29.33 | 1.45% | 5,180,801 |
| Aug 22, 2025 | 29.14 | 29.66 | 28.79 | 28.91 | 28.91 | -1.09% | 1,987,469 |
| Aug 21, 2025 | 29.80 | 30.37 | 28.90 | 29.23 | 29.23 | -0.68% | 2,531,104 |
| Aug 20, 2025 | 29.55 | 29.84 | 29.00 | 29.43 | 29.43 | -0.41% | 2,484,147 |
| Aug 19, 2025 | 29.87 | 30.22 | 29.41 | 29.55 | 29.55 | -1.07% | 3,504,232 |
| Aug 18, 2025 | 32.14 | 32.50 | 29.50 | 29.87 | 29.87 | -7.03% | 7,522,760 |
| Aug 15, 2025 | 31.26 | 32.75 | 31.10 | 32.13 | 32.13 | 3.81% | 5,041,890 |
| Aug 14, 2025 | 31.15 | 31.43 | 30.23 | 30.95 | 30.95 | 1.14% | 4,023,069 |
| Aug 13, 2025 | 30.50 | 31.60 | 30.47 | 30.60 | 30.60 | -0.16% | 3,177,746 |
| Aug 12, 2025 | 30.96 | 31.64 | 29.51 | 30.65 | 30.65 | -1.70% | 5,881,863 |
| Aug 11, 2025 | 32.00 | 34.43 | 31.00 | 31.18 | 31.18 | 0.32% | 8,109,343 |
| Aug 8, 2025 | 30.54 | 31.28 | 30.08 | 31.08 | 31.08 | 1.73% | 2,564,587 |
| Aug 7, 2025 | 31.21 | 31.88 | 30.27 | 30.55 | 30.55 | -3.02% | 4,402,868 |
| Aug 6, 2025 | 32.07 | 32.79 | 31.09 | 31.50 | 31.50 | -1.87% | 4,547,863 |
| Aug 5, 2025 | 31.80 | 33.89 | 31.24 | 32.10 | 32.10 | 0.31% | 5,992,317 |
| Aug 4, 2025 | 29.88 | 32.49 | 28.88 | 32.00 | 32.00 | 6.84% | 6,490,520 |
| Aug 1, 2025 | 29.95 | 30.45 | 29.34 | 29.95 | 29.95 | 0.17% | 3,685,020 |
| Jul 31, 2025 | 28.70 | 30.39 | 28.36 | 29.90 | 29.90 | 4.18% | 5,707,822 |
| Jul 30, 2025 | 27.85 | 29.36 | 26.01 | 28.70 | 28.70 | 2.76% | 5,941,776 |
| Jul 29, 2025 | 28.74 | 28.76 | 27.60 | 27.93 | 27.93 | -2.65% | 5,453,937 |
| Jul 28, 2025 | 29.03 | 29.22 | 27.51 | 28.69 | 28.69 | -0.90% | 5,065,547 |
| Jul 25, 2025 | 27.30 | 29.73 | 27.02 | 28.95 | 28.95 | 5.89% | 10,663,932 |
| Jul 24, 2025 | 25.43 | 27.36 | 25.40 | 27.34 | 27.34 | 7.22% | 5,543,592 |
| Jul 23, 2025 | 24.15 | 26.16 | 23.56 | 25.50 | 25.50 | 5.07% | 4,988,865 |
| Jul 22, 2025 | 23.96 | 24.67 | 23.40 | 24.27 | 24.27 | 1.59% | 4,118,228 |
| Jul 21, 2025 | 23.69 | 24.30 | 23.33 | 23.89 | 23.89 | 1.27% | 4,612,880 |
| Jul 18, 2025 | 21.58 | 23.97 | 21.20 | 23.59 | 23.59 | 10.03% | 5,681,099 |
| Jul 17, 2025 | 22.58 | 22.58 | 21.32 | 21.44 | 21.44 | -0.51% | 1,829,090 |
| Jul 16, 2025 | 21.38 | 21.59 | 20.71 | 21.55 | 21.55 | 1.51% | 2,982,139 |
| Jul 15, 2025 | 20.68 | 22.00 | 20.30 | 21.23 | 21.23 | 5.10% | 6,116,900 |
| Jul 14, 2025 | 19.03 | 20.47 | 18.83 | 20.20 | 20.20 | 6.15% | 3,478,113 |
| Jul 11, 2025 | 18.80 | 19.15 | 18.50 | 19.03 | 19.03 | 1.76% | 1,472,437 |
| Jul 10, 2025 | 18.77 | 18.80 | 18.46 | 18.70 | 18.70 | 0.11% | 884,214 |
| Jul 9, 2025 | 18.84 | 18.89 | 18.51 | 18.68 | 18.68 | -0.74% | 752,635 |
| Jul 8, 2025 | 18.69 | 18.87 | 18.51 | 18.82 | 18.82 | 1.18% | 939,657 |
| Jul 7, 2025 | 18.79 | 18.87 | 18.43 | 18.60 | 18.60 | 0.11% | 917,263 |
| Jul 4, 2025 | 18.86 | 18.98 | 18.58 | 18.58 | 18.58 | -1.06% | 993,685 |
| Jul 3, 2025 | 18.90 | 19.01 | 18.66 | 18.78 | 18.78 | -0.27% | 1,224,393 |
| Jul 2, 2025 | 19.35 | 19.35 | 18.64 | 18.83 | 18.83 | -0.74% | 1,405,081 |