PKU HealthCare Corp.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	7.25	7.71	7.07	7.17	7.17	0.42%	90,438,380
Dec 8, 2025	7.26	7.47	7.10	7.14	7.14	-2.86%	72,402,203
Dec 5, 2025	7.45	7.51	7.20	7.35	7.35	-2.26%	84,540,304
Dec 4, 2025	7.18	7.99	7.06	7.52	7.52	2.17%	134,485,200
Dec 3, 2025	7.25	7.55	7.15	7.36	7.36	1.80%	109,830,100
Dec 2, 2025	7.27	7.53	7.02	7.23	7.23	0.42%	102,091,100
Dec 1, 2025	7.40	7.48	7.10	7.20	7.20	1.55%	101,369,900
Nov 28, 2025	7.00	7.16	6.82	7.09	7.09	-3.80%	111,122,600
Nov 27, 2025	7.03	7.74	6.80	7.37	7.37	0.96%	166,808,300
Nov 26, 2025	6.96	7.30	6.87	7.30	7.30	9.94%	90,682,560
Nov 25, 2025	6.07	6.64	6.06	6.64	6.64	9.93%	40,492,810