PKU HealthCare Corp.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	7.08	7.15	6.41	6.62	-	1.38%	109,129,013
Apr 8, 2026	6.91	6.97	6.50	6.53	6.53	-5.50%	118,280,958
Apr 7, 2026	7.08	7.19	6.66	6.91	6.91	-3.09%	148,097,200
Apr 3, 2026	7.40	7.85	7.13	7.13	7.13	-1.25%	215,777,700
Apr 2, 2026	7.15	7.22	6.92	7.22	7.22	10.06%	137,907,300
Apr 1, 2026	6.00	6.56	6.00	6.56	6.56	10.07%	66,242,269
Mar 31, 2026	5.98	6.07	5.95	5.96	5.96	-0.67%	12,143,640
Mar 30, 2026	5.87	6.01	5.83	6.00	6.00	1.52%	15,167,500
Mar 27, 2026	5.61	5.92	5.58	5.91	5.91	4.60%	17,890,200
Mar 26, 2026	5.64	5.74	5.60	5.65	5.65	0.18%	9,492,263
Mar 25, 2026	5.64	5.70	5.59	5.64	5.64	0.36%	10,128,100
Mar 24, 2026	5.47	5.63	5.40	5.62	5.62	4.85%	14,289,000
Mar 23, 2026	5.65	5.66	5.32	5.36	5.36	-6.29%	15,937,210
Mar 20, 2026	5.94	5.95	5.71	5.72	5.72	-3.05%	11,886,100
Mar 19, 2026	6.02	6.06	5.88	5.90	5.90	-2.80%	10,719,100
Mar 18, 2026	6.01	6.08	5.93	6.07	6.07	1.34%	8,696,673
Mar 17, 2026	6.06	6.14	5.98	5.99	5.99	-1.16%	11,815,270
Mar 16, 2026	6.08	6.13	6.02	6.06	6.06	-0.33%	10,293,500
Mar 13, 2026	6.09	6.17	6.07	6.08	6.08	-0.33%	11,648,370
Mar 12, 2026	6.13	6.14	6.07	6.10	6.10	-0.49%	8,820,351
Mar 11, 2026	6.19	6.19	6.10	6.13	6.13	-0.97%	10,738,900
Mar 10, 2026	6.14	6.20	6.10	6.19	6.19	-1.90%	13,068,740
Mar 9, 2026	6.28	6.32	6.21	6.31	6.14	0.32%	15,349,270
Mar 6, 2026	6.13	6.30	6.10	6.29	6.12	2.61%	13,966,980
Mar 5, 2026	6.12	6.19	6.09	6.13	5.97	1.49%	10,814,890
Mar 4, 2026	6.03	6.09	5.97	6.04	5.88	-0.49%	11,575,950
Mar 3, 2026	6.16	6.28	6.06	6.07	5.91	-	18,144,700
Mar 2, 2026	6.22	6.23	6.03	6.07	5.91	-3.50%	18,162,060
Feb 27, 2026	6.27	6.29	6.25	6.29	6.12	0.32%	9,258,723
Feb 26, 2026	6.29	6.34	6.25	6.27	6.10	-0.63%	8,827,246
Feb 25, 2026	6.27	6.35	6.25	6.31	6.14	0.64%	10,778,820
Feb 24, 2026	6.24	6.28	6.21	6.27	6.10	1.29%	9,953,200
Feb 13, 2026	6.22	6.28	6.18	6.19	6.03	-0.32%	8,042,909
Feb 12, 2026	6.35	6.36	6.21	6.21	6.04	-2.20%	13,362,400
Feb 11, 2026	6.40	6.41	6.33	6.35	6.18	-0.78%	8,939,400
Feb 10, 2026	6.36	6.42	6.33	6.40	6.23	0.63%	13,002,300
Feb 9, 2026	6.38	6.41	6.34	6.36	6.19	0.63%	14,043,700
Feb 6, 2026	6.31	6.40	6.31	6.32	6.15	0.16%	14,613,730
Feb 5, 2026	6.30	6.39	6.29	6.31	6.14	-	14,162,800
Feb 4, 2026	6.25	6.34	6.23	6.31	6.14	0.80%	13,837,600
Feb 3, 2026	6.25	6.28	6.19	6.26	6.09	0.81%	10,971,000
Feb 2, 2026	6.26	6.35	6.18	6.21	6.04	-1.58%	13,466,900
Jan 30, 2026	6.29	6.39	6.24	6.31	6.14	-0.32%	16,889,990
Jan 29, 2026	6.39	6.41	6.24	6.33	6.16	-1.71%	22,790,200
Jan 28, 2026	6.59	6.62	6.43	6.44	6.27	-2.87%	28,341,800
Jan 27, 2026	6.75	6.76	6.39	6.63	6.45	-2.21%	44,233,000
Jan 26, 2026	6.61	6.80	6.56	6.78	6.60	3.04%	58,867,480
Jan 23, 2026	6.53	6.60	6.50	6.58	6.40	0.92%	21,790,400
Jan 22, 2026	6.42	6.53	6.39	6.52	6.35	1.40%	18,586,220
Jan 21, 2026	6.40	6.46	6.36	6.43	6.26	-1.68%	24,286,300