PKU HealthCare Corp.,Ltd. (SHE:000788)
China · Delayed Price · Currency is CNY 5.46
+0.02 (0.37%)
Sep 30, 2026, 3:04 PM CST
PKU HealthCare Corp.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.46 | 5.51 | 5.42 | 5.46 | 5.46 | 0.37% | 9,286,310 |
| Sep 29, 2026 | 5.39 | 5.50 | 5.32 | 5.44 | 5.44 | 0.74% | 12,003,290 |
| Sep 28, 2026 | 5.39 | 5.43 | 5.32 | 5.40 | 5.40 | 0.37% | 10,687,170 |
| Sep 24, 2026 | 5.41 | 5.47 | 5.34 | 5.38 | 5.38 | -0.55% | 8,469,900 |
| Sep 23, 2026 | 5.56 | 5.58 | 5.40 | 5.41 | 5.41 | -2.52% | 12,136,100 |
| Sep 22, 2026 | 5.55 | 5.61 | 5.47 | 5.55 | 5.55 | 0.18% | 16,775,300 |
| Sep 21, 2026 | 5.33 | 5.56 | 5.31 | 5.54 | 5.54 | 4.53% | 23,011,531 |
| Sep 18, 2026 | 5.33 | 5.44 | 5.30 | 5.30 | 5.30 | -0.38% | 12,687,948 |
| Sep 17, 2026 | 5.24 | 5.34 | 5.20 | 5.32 | 5.32 | 1.14% | 9,141,408 |
| Sep 16, 2026 | 5.26 | 5.33 | 5.22 | 5.26 | 5.26 | -0.38% | 8,735,100 |
| Sep 15, 2026 | 5.45 | 5.50 | 5.27 | 5.28 | 5.28 | -3.65% | 11,453,300 |
| Sep 14, 2026 | 5.35 | 5.50 | 5.32 | 5.48 | 5.48 | 2.05% | 10,850,400 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.32 | 5.37 | 5.37 | -2.01% | 14,844,600 |
| Sep 10, 2026 | 5.57 | 5.60 | 5.44 | 5.48 | 5.48 | -2.66% | 15,375,500 |
| Sep 9, 2026 | 5.63 | 5.68 | 5.57 | 5.63 | 5.63 | -1.05% | 12,937,001 |
| Sep 8, 2026 | 5.52 | 5.70 | 5.50 | 5.69 | 5.69 | 2.89% | 14,868,700 |
| Sep 7, 2026 | 5.53 | 5.60 | 5.52 | 5.53 | 5.53 | 0.18% | 8,828,607 |
| Sep 4, 2026 | 5.56 | 5.65 | 5.50 | 5.52 | 5.52 | 0.18% | 12,350,450 |
| Sep 3, 2026 | 5.68 | 5.71 | 5.50 | 5.51 | 5.51 | -2.82% | 17,201,900 |
| Sep 2, 2026 | 5.73 | 5.78 | 5.64 | 5.67 | 5.67 | -1.73% | 12,446,550 |
| Sep 1, 2026 | 5.67 | 5.81 | 5.61 | 5.77 | 5.77 | 1.76% | 16,394,374 |
| Aug 31, 2026 | 5.71 | 5.72 | 5.58 | 5.67 | 5.67 | -1.90% | 17,426,148 |
| Aug 28, 2026 | 5.74 | 5.84 | 5.67 | 5.78 | 5.78 | 0.35% | 19,611,100 |
| Aug 27, 2026 | 5.61 | 5.83 | 5.60 | 5.76 | 5.76 | 1.95% | 20,169,900 |
| Aug 26, 2026 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | -0.88% | 19,792,580 |
| Aug 25, 2026 | 5.47 | 5.73 | 5.42 | 5.70 | 5.70 | 3.45% | 25,369,977 |
| Aug 24, 2026 | 5.63 | 5.70 | 5.47 | 5.51 | 5.51 | -2.13% | 25,099,077 |
| Aug 21, 2026 | 5.76 | 5.84 | 5.54 | 5.63 | 5.63 | -4.41% | 40,771,530 |
| Aug 20, 2026 | 5.96 | 6.11 | 5.82 | 5.89 | 5.89 | -0.17% | 52,042,437 |
| Aug 19, 2026 | 5.74 | 6.29 | 5.64 | 5.90 | 5.90 | 2.97% | 71,974,707 |
| Aug 18, 2026 | 5.74 | 5.91 | 5.67 | 5.73 | 5.73 | -0.87% | 22,053,119 |
| Aug 17, 2026 | 5.84 | 5.86 | 5.64 | 5.78 | 5.78 | -1.53% | 26,553,052 |
| Aug 14, 2026 | 5.72 | 5.97 | 5.66 | 5.87 | 5.87 | 1.38% | 37,858,608 |
| Aug 13, 2026 | 5.63 | 5.86 | 5.46 | 5.79 | 5.79 | 1.76% | 45,757,255 |
| Aug 12, 2026 | 5.45 | 5.70 | 5.40 | 5.69 | 5.69 | 4.21% | 40,920,397 |
| Aug 11, 2026 | 5.44 | 5.52 | 5.40 | 5.46 | 5.46 | -0.36% | 16,465,125 |
| Aug 10, 2026 | 5.40 | 5.55 | 5.39 | 5.48 | 5.48 | 1.48% | 22,601,532 |
| Aug 7, 2026 | 5.23 | 5.40 | 5.21 | 5.40 | 5.40 | 2.86% | 23,540,364 |
| Aug 6, 2026 | 5.27 | 5.29 | 5.16 | 5.25 | 5.25 | -0.19% | 11,737,600 |
| Aug 5, 2026 | 5.30 | 5.33 | 5.21 | 5.26 | 5.26 | -0.94% | 13,071,340 |
| Aug 4, 2026 | 5.32 | 5.37 | 5.29 | 5.31 | 5.31 | 0.57% | 12,732,486 |
| Aug 3, 2026 | 5.18 | 5.28 | 5.16 | 5.28 | 5.28 | 1.54% | 9,606,400 |
| Jul 31, 2026 | 5.13 | 5.22 | 5.12 | 5.20 | 5.20 | 1.36% | 12,138,600 |
| Jul 30, 2026 | 5.20 | 5.28 | 5.09 | 5.13 | 5.13 | -1.35% | 13,084,300 |
| Jul 29, 2026 | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | 0.39% | 12,566,400 |
| Jul 28, 2026 | 5.13 | 5.28 | 5.12 | 5.18 | 5.18 | 0.58% | 12,293,400 |
| Jul 27, 2026 | 4.91 | 5.18 | 4.90 | 5.15 | 5.15 | 3.62% | 19,952,700 |
| Jul 24, 2026 | 5.15 | 5.34 | 4.94 | 4.97 | 4.97 | -4.24% | 23,518,900 |
| Jul 23, 2026 | 5.05 | 5.20 | 5.01 | 5.19 | 5.19 | 2.17% | 17,390,450 |
| Jul 22, 2026 | 5.10 | 5.25 | 5.05 | 5.08 | 5.08 | -1.36% | 19,699,595 |