PKU HealthCare Corp.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.27	6.29	6.25	6.29	6.29	0.32%	9,258,723
Feb 26, 2026	6.29	6.34	6.25	6.27	6.27	-0.63%	8,827,246
Feb 25, 2026	6.27	6.35	6.25	6.31	6.31	0.64%	10,778,820
Feb 24, 2026	6.24	6.28	6.21	6.27	6.27	1.29%	9,953,200
Feb 13, 2026	6.22	6.28	6.18	6.19	6.19	-0.32%	8,042,909
Feb 12, 2026	6.35	6.36	6.21	6.21	6.21	-2.20%	13,362,401
Feb 11, 2026	6.40	6.41	6.33	6.35	6.35	-0.78%	8,939,400
Feb 10, 2026	6.36	6.42	6.33	6.40	6.40	0.63%	13,002,300
Feb 9, 2026	6.38	6.41	6.34	6.36	6.36	0.63%	14,043,700
Feb 6, 2026	6.31	6.40	6.31	6.32	6.32	0.16%	14,613,730
Feb 5, 2026	6.30	6.39	6.29	6.31	6.31	-	14,162,800
Feb 4, 2026	6.25	6.34	6.23	6.31	6.31	0.80%	13,837,600
Feb 3, 2026	6.25	6.28	6.19	6.26	6.26	0.81%	10,971,000
Feb 2, 2026	6.26	6.35	6.18	6.21	6.21	-1.58%	13,466,900
Jan 30, 2026	6.29	6.39	6.24	6.31	6.31	-0.32%	16,889,990
Jan 29, 2026	6.39	6.41	6.24	6.33	6.33	-1.71%	22,790,200
Jan 28, 2026	6.59	6.62	6.43	6.44	6.44	-2.87%	28,341,800
Jan 27, 2026	6.75	6.76	6.39	6.63	6.63	-2.21%	44,233,000
Jan 26, 2026	6.61	6.80	6.56	6.78	6.78	3.04%	58,867,480
Jan 23, 2026	6.53	6.60	6.50	6.58	6.58	0.92%	21,790,400
Jan 22, 2026	6.42	6.53	6.39	6.52	6.52	1.40%	18,586,226
Jan 21, 2026	6.40	6.46	6.36	6.43	6.43	-1.68%	24,286,300
Jan 20, 2026	6.51	6.56	6.48	6.54	6.54	-0.15%	16,123,610
Jan 19, 2026	6.38	6.55	6.35	6.55	6.55	1.87%	17,885,400
Jan 16, 2026	6.58	6.62	6.41	6.43	6.43	-1.83%	25,067,100
Jan 15, 2026	6.66	6.69	6.51	6.55	6.55	-2.82%	29,864,860
Jan 14, 2026	6.74	6.82	6.61	6.74	6.74	0.90%	59,487,540
Jan 13, 2026	6.58	6.80	6.53	6.68	6.68	2.14%	60,571,700
Jan 12, 2026	6.51	6.54	6.43	6.54	6.54	-0.15%	26,226,680
Jan 9, 2026	6.56	6.56	6.45	6.55	6.55	-	27,961,700
Jan 8, 2026	6.43	6.58	6.41	6.55	6.55	2.18%	29,841,800
Jan 7, 2026	6.46	6.51	6.39	6.41	6.41	-0.93%	24,067,970
Jan 6, 2026	6.40	6.65	6.37	6.47	6.47	1.25%	39,860,400
Jan 5, 2026	6.17	6.42	6.16	6.39	6.39	4.58%	38,878,400
Dec 31, 2025	6.12	6.13	6.02	6.11	6.11	0.16%	14,041,900
Dec 30, 2025	6.15	6.18	6.07	6.10	6.10	-1.29%	16,519,400
Dec 29, 2025	6.28	6.29	6.15	6.18	6.18	-1.75%	24,898,590
Dec 26, 2025	6.33	6.37	6.28	6.29	6.29	-1.10%	20,222,300
Dec 25, 2025	6.35	6.36	6.24	6.36	6.36	0.32%	23,631,870
Dec 24, 2025	6.34	6.37	6.27	6.34	6.34	-0.31%	18,753,160
Dec 23, 2025	6.43	6.47	6.33	6.36	6.36	-1.85%	25,065,050
Dec 22, 2025	6.58	6.58	6.45	6.48	6.48	-1.67%	27,497,300
Dec 19, 2025	6.44	6.60	6.35	6.59	6.59	2.65%	37,047,010
Dec 18, 2025	6.30	6.49	6.27	6.42	6.42	0.47%	29,919,790
Dec 17, 2025	6.25	6.45	6.23	6.39	6.39	2.40%	33,333,100
Dec 16, 2025	6.45	6.48	6.23	6.24	6.24	-4.15%	30,560,430
Dec 15, 2025	6.36	6.56	6.31	6.51	6.51	1.40%	37,457,800
Dec 12, 2025	6.56	6.59	6.41	6.42	6.42	-2.28%	33,010,290
Dec 11, 2025	6.85	6.86	6.56	6.57	6.57	-3.81%	50,663,990
Dec 10, 2025	6.99	7.05	6.73	6.83	6.83	-4.74%	75,855,920