PKU HealthCare Corp.,Ltd. (SHE:000788)
China · Delayed Price · Currency is CNY 6.05
-0.04 (-0.66%)
Sep 25, 2025, 12:45 PM CST
PKU HealthCare Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6.15 | 6.15 | 6.04 | 6.06 | - | -0.49% | 2,780,609 |
| Sep 24, 2025 | 6.15 | 6.15 | 5.92 | 6.09 | 6.09 | 2.18% | 10,279,194 |
| Sep 23, 2025 | 6.03 | 6.03 | 5.86 | 5.96 | 5.96 | -1.00% | 10,056,948 |
| Sep 22, 2025 | 6.11 | 6.13 | 5.99 | 6.02 | 6.02 | -0.82% | 8,900,748 |
| Sep 19, 2025 | 6.15 | 6.16 | 6.04 | 6.07 | 6.07 | -1.30% | 11,637,299 |
| Sep 18, 2025 | 6.23 | 6.27 | 6.11 | 6.15 | 6.15 | -1.28% | 15,956,847 |
| Sep 17, 2025 | 6.27 | 6.29 | 6.22 | 6.23 | 6.23 | -0.64% | 9,246,800 |
| Sep 16, 2025 | 6.22 | 6.28 | 6.19 | 6.27 | 6.27 | 0.48% | 10,145,435 |
| Sep 15, 2025 | 6.29 | 6.29 | 6.17 | 6.24 | 6.24 | -1.58% | 14,746,100 |
| Sep 12, 2025 | 6.36 | 6.39 | 6.31 | 6.34 | 6.34 | -0.31% | 10,126,900 |
| Sep 11, 2025 | 6.33 | 6.37 | 6.21 | 6.36 | 6.36 | 0.16% | 12,221,458 |
| Sep 10, 2025 | 6.39 | 6.42 | 6.31 | 6.35 | 6.35 | -0.47% | 8,104,300 |
| Sep 9, 2025 | 6.44 | 6.44 | 6.35 | 6.38 | 6.38 | -0.93% | 9,998,396 |
| Sep 8, 2025 | 6.41 | 6.49 | 6.40 | 6.44 | 6.44 | 0.47% | 11,127,300 |
| Sep 5, 2025 | 6.34 | 6.42 | 6.24 | 6.41 | 6.41 | 1.91% | 14,099,600 |
| Sep 4, 2025 | 6.28 | 6.43 | 6.21 | 6.29 | 6.29 | 0.32% | 15,480,945 |
| Sep 3, 2025 | 6.42 | 6.45 | 6.25 | 6.27 | 6.27 | -2.18% | 13,793,588 |
| Sep 2, 2025 | 6.44 | 6.49 | 6.32 | 6.41 | 6.41 | -0.47% | 15,293,827 |
| Sep 1, 2025 | 6.36 | 6.46 | 6.30 | 6.44 | 6.44 | 1.42% | 13,854,855 |
| Aug 29, 2025 | 6.33 | 6.40 | 6.30 | 6.35 | 6.35 | -0.31% | 13,664,654 |
| Aug 28, 2025 | 6.41 | 6.49 | 6.16 | 6.37 | 6.37 | -0.78% | 22,039,553 |
| Aug 27, 2025 | 6.66 | 6.70 | 6.41 | 6.42 | 6.42 | -4.04% | 25,157,101 |
| Aug 26, 2025 | 6.59 | 6.75 | 6.54 | 6.69 | 6.69 | 1.06% | 22,174,382 |
| Aug 25, 2025 | 6.65 | 6.68 | 6.55 | 6.62 | 6.62 | -0.45% | 26,612,912 |
| Aug 22, 2025 | 6.60 | 6.74 | 6.49 | 6.65 | 6.65 | 3.58% | 45,678,101 |
| Aug 21, 2025 | 6.45 | 6.48 | 6.40 | 6.42 | 6.42 | -0.47% | 15,912,101 |
| Aug 20, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | -0.15% | 18,933,977 |
| Aug 19, 2025 | 6.36 | 6.54 | 6.36 | 6.46 | 6.46 | 1.25% | 29,663,711 |
| Aug 18, 2025 | 6.31 | 6.45 | 6.30 | 6.38 | 6.38 | 1.11% | 25,735,008 |
| Aug 15, 2025 | 6.29 | 6.32 | 6.23 | 6.31 | 6.31 | 0.64% | 18,014,101 |
| Aug 14, 2025 | 6.35 | 6.38 | 6.27 | 6.27 | 6.27 | -1.42% | 22,020,400 |
| Aug 13, 2025 | 6.41 | 6.44 | 6.28 | 6.36 | 6.36 | -0.93% | 32,280,676 |
| Aug 12, 2025 | 6.65 | 6.68 | 6.26 | 6.42 | 6.42 | -7.36% | 66,645,729 |
| Aug 11, 2025 | 6.85 | 6.93 | 6.83 | 6.93 | 6.93 | 1.76% | 14,718,100 |
| Aug 8, 2025 | 6.80 | 6.86 | 6.73 | 6.81 | 6.81 | - | 16,424,100 |
| Aug 7, 2025 | 6.89 | 6.94 | 6.79 | 6.81 | 6.81 | -1.02% | 21,333,000 |
| Aug 6, 2025 | 6.98 | 7.28 | 6.83 | 6.88 | 6.88 | -1.43% | 28,612,400 |
| Aug 5, 2025 | 7.02 | 7.11 | 6.92 | 6.98 | 6.98 | -0.29% | 20,141,942 |
| Aug 4, 2025 | 6.98 | 7.06 | 6.83 | 7.00 | 7.00 | -0.71% | 25,897,758 |
| Aug 1, 2025 | 6.89 | 7.17 | 6.87 | 7.05 | 7.05 | 2.03% | 30,459,867 |
| Jul 31, 2025 | 7.00 | 7.08 | 6.89 | 6.91 | 6.91 | -1.71% | 30,197,377 |
| Jul 30, 2025 | 6.93 | 7.10 | 6.89 | 7.03 | 7.03 | 1.15% | 37,998,395 |
| Jul 29, 2025 | 6.84 | 6.96 | 6.77 | 6.95 | 6.95 | 1.31% | 30,338,000 |
| Jul 28, 2025 | 6.76 | 6.96 | 6.76 | 6.86 | 6.86 | 1.33% | 19,164,472 |
| Jul 25, 2025 | 6.86 | 6.91 | 6.75 | 6.77 | 6.77 | -1.31% | 21,828,700 |
| Jul 24, 2025 | 6.83 | 6.93 | 6.78 | 6.86 | 6.86 | 1.48% | 24,862,121 |
| Jul 23, 2025 | 6.78 | 6.92 | 6.70 | 6.76 | 6.76 | -1.17% | 29,988,464 |
| Jul 22, 2025 | 6.96 | 7.00 | 6.76 | 6.84 | 6.84 | -1.87% | 48,846,100 |
| Jul 21, 2025 | 6.63 | 7.32 | 6.53 | 6.97 | 6.97 | 4.81% | 65,057,016 |
| Jul 18, 2025 | 6.67 | 6.67 | 6.51 | 6.65 | 6.65 | -0.30% | 20,002,000 |