PKU HealthCare Corp.,Ltd. (SHE:000788)
China · Delayed Price · Currency is CNY 5.46
-0.16 (-2.85%)
May 21, 2026, 3:04 PM CST
PKU HealthCare Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.61 | 5.67 | 5.45 | 5.46 | 5.46 | -2.85% | 16,550,500 |
| May 20, 2026 | 5.68 | 5.69 | 5.57 | 5.62 | 5.62 | -1.75% | 13,857,190 |
| May 19, 2026 | 5.66 | 5.75 | 5.64 | 5.72 | 5.72 | 1.24% | 15,772,580 |
| May 18, 2026 | 5.67 | 5.68 | 5.58 | 5.65 | 5.65 | -0.35% | 14,931,590 |
| May 15, 2026 | 5.77 | 5.78 | 5.63 | 5.67 | 5.67 | -2.41% | 24,027,702 |
| May 14, 2026 | 5.88 | 6.10 | 5.80 | 5.81 | 5.81 | -1.69% | 29,852,800 |
| May 13, 2026 | 6.10 | 6.11 | 5.90 | 5.91 | 5.91 | -3.43% | 41,667,600 |
| May 12, 2026 | 6.30 | 6.30 | 6.11 | 6.12 | 6.12 | -3.47% | 41,322,600 |
| May 11, 2026 | 6.19 | 6.34 | 6.10 | 6.34 | 6.34 | 2.26% | 48,397,500 |
| May 8, 2026 | 6.15 | 6.22 | 6.13 | 6.20 | 6.20 | 1.31% | 24,982,800 |
| May 7, 2026 | 6.16 | 6.20 | 6.09 | 6.12 | 6.12 | -0.65% | 23,337,700 |
| May 6, 2026 | 6.12 | 6.20 | 6.03 | 6.16 | 6.16 | 0.65% | 26,466,100 |
| Apr 30, 2026 | 6.21 | 6.25 | 6.12 | 6.12 | 6.12 | -2.08% | 25,246,000 |
| Apr 29, 2026 | 6.20 | 6.30 | 6.11 | 6.25 | 6.25 | -0.48% | 27,294,200 |
| Apr 28, 2026 | 6.18 | 6.48 | 6.16 | 6.28 | 6.28 | 1.13% | 40,766,100 |
| Apr 27, 2026 | 6.27 | 6.29 | 6.11 | 6.21 | 6.21 | -2.36% | 34,822,600 |
| Apr 24, 2026 | 6.26 | 6.49 | 6.18 | 6.36 | 6.36 | 0.79% | 40,839,600 |
| Apr 23, 2026 | 6.43 | 6.46 | 6.31 | 6.31 | 6.31 | -3.07% | 35,477,431 |
| Apr 22, 2026 | 6.43 | 6.51 | 6.35 | 6.51 | 6.51 | -0.31% | 42,473,600 |
| Apr 21, 2026 | 6.52 | 6.75 | 6.43 | 6.53 | 6.53 | -1.06% | 59,392,660 |
| Apr 20, 2026 | 6.54 | 6.62 | 6.46 | 6.60 | 6.60 | 0.92% | 58,032,150 |
| Apr 17, 2026 | 6.64 | 6.68 | 6.47 | 6.54 | 6.54 | -1.80% | 68,355,619 |
| Apr 16, 2026 | 6.90 | 6.99 | 6.60 | 6.66 | 6.66 | -1.62% | 134,172,813 |
| Apr 15, 2026 | 6.21 | 6.77 | 6.09 | 6.77 | 6.77 | 10.08% | 115,594,300 |
| Apr 14, 2026 | 6.13 | 6.17 | 6.02 | 6.15 | 6.15 | 0.16% | 50,892,610 |
| Apr 13, 2026 | 6.33 | 6.35 | 6.07 | 6.14 | 6.14 | -3.15% | 70,594,983 |
| Apr 10, 2026 | 6.50 | 6.60 | 6.26 | 6.34 | 6.34 | -5.93% | 103,499,400 |
| Apr 9, 2026 | 6.45 | 7.15 | 6.41 | 6.74 | 6.74 | 3.22% | 143,159,300 |
| 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 |