PKU HealthCare Corp.,Ltd. (SHE:000788)
China · Delayed Price · Currency is CNY 5.89
-0.01 (-0.17%)
Aug 20, 2026, 3:04 PM CST
PKU HealthCare Corp.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.27 | 5.27 | 5.01 | 5.15 | 5.15 | -2.28% | 21,052,007 |
| Jul 20, 2026 | 5.21 | 5.39 | 5.18 | 5.27 | 5.27 | - | 21,688,700 |
| Jul 17, 2026 | 5.54 | 5.64 | 5.23 | 5.27 | 5.27 | -5.89% | 28,735,800 |
| Jul 16, 2026 | 5.50 | 5.65 | 5.46 | 5.60 | 5.60 | - | 27,676,200 |
| Jul 15, 2026 | 5.35 | 5.65 | 5.33 | 5.60 | 5.60 | 3.13% | 36,149,186 |
| Jul 14, 2026 | 5.20 | 5.44 | 5.13 | 5.43 | 5.43 | 3.82% | 27,969,960 |
| Jul 13, 2026 | 5.20 | 5.28 | 5.15 | 5.23 | 5.23 | - | 16,214,500 |
| Jul 10, 2026 | 5.06 | 5.27 | 4.97 | 5.23 | 5.23 | 3.36% | 20,291,300 |
| Jul 9, 2026 | 5.04 | 5.19 | 4.98 | 5.06 | 5.06 | -0.59% | 14,551,310 |
| Jul 8, 2026 | 5.06 | 5.18 | 5.01 | 5.09 | 5.09 | 0.59% | 12,042,100 |
| Jul 7, 2026 | 5.29 | 5.29 | 5.06 | 5.06 | 5.06 | -4.35% | 13,879,000 |
| Jul 6, 2026 | 5.22 | 5.34 | 5.18 | 5.29 | 5.29 | 0.76% | 14,432,300 |
| Jul 3, 2026 | 5.25 | 5.31 | 5.14 | 5.25 | 5.25 | 1.16% | 14,222,148 |
| Jul 2, 2026 | 5.09 | 5.28 | 5.06 | 5.19 | 5.19 | 1.37% | 16,645,600 |
| Jul 1, 2026 | 4.86 | 5.12 | 4.80 | 5.12 | 5.12 | 4.92% | 21,158,800 |
| Jun 30, 2026 | 4.99 | 5.00 | 4.81 | 4.88 | 4.88 | -2.40% | 14,354,200 |
| Jun 29, 2026 | 4.80 | 5.02 | 4.66 | 5.00 | 5.00 | 3.95% | 19,883,100 |
| Jun 26, 2026 | 5.01 | 5.05 | 4.81 | 4.81 | 4.81 | -4.18% | 14,207,500 |
| Jun 25, 2026 | 5.16 | 5.17 | 4.97 | 5.02 | 5.02 | -3.28% | 15,839,131 |
| Jun 24, 2026 | 5.36 | 5.41 | 5.16 | 5.19 | 5.19 | -2.81% | 18,250,852 |
| Jun 23, 2026 | 5.12 | 5.43 | 5.09 | 5.34 | 5.34 | 3.29% | 24,140,000 |
| Jun 22, 2026 | 5.18 | 5.19 | 4.91 | 5.17 | 5.17 | -1.34% | 18,683,500 |
| Jun 18, 2026 | 5.36 | 5.36 | 5.21 | 5.24 | 5.24 | -2.60% | 12,413,900 |
| Jun 17, 2026 | 5.42 | 5.44 | 5.33 | 5.38 | 5.38 | -1.10% | 10,227,600 |
| Jun 16, 2026 | 5.49 | 5.53 | 5.39 | 5.44 | 5.44 | -0.73% | 14,212,700 |
| Jun 15, 2026 | 5.21 | 5.65 | 5.19 | 5.48 | 5.48 | 5.38% | 35,880,020 |
| Jun 12, 2026 | 5.11 | 5.24 | 5.05 | 5.20 | 5.20 | 2.56% | 14,553,180 |
| Jun 11, 2026 | 5.11 | 5.17 | 5.01 | 5.07 | 5.07 | -1.36% | 10,272,382 |