PKU HealthCare Corp.,Ltd. (SHE:000788)
China · Delayed Price · Currency is CNY 5.13
-0.07 (-1.35%)
Jul 30, 2026, 3:04 PM CST
PKU HealthCare Corp.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.13 | 5.28 | 5.09 | 5.12 | - | -1.54% | 9,473,400 |
| 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 |
| Jun 10, 2026 | 5.12 | 5.20 | 5.08 | 5.14 | 5.14 | -0.96% | 10,007,932 |
| Jun 9, 2026 | 5.34 | 5.38 | 5.12 | 5.19 | 5.19 | -2.81% | 18,877,000 |
| Jun 8, 2026 | 5.11 | 5.53 | 5.05 | 5.34 | 5.34 | 3.09% | 28,961,814 |
| Jun 5, 2026 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | 0.78% | 10,877,000 |
| Jun 4, 2026 | 5.20 | 5.26 | 5.10 | 5.14 | 5.14 | -1.91% | 11,408,400 |
| Jun 3, 2026 | 5.34 | 5.34 | 5.19 | 5.24 | 5.24 | -2.78% | 15,097,210 |
| Jun 2, 2026 | 5.54 | 5.54 | 5.32 | 5.39 | 5.39 | -2.53% | 15,033,340 |
| Jun 1, 2026 | 5.36 | 5.54 | 5.30 | 5.53 | 5.53 | 2.79% | 16,637,803 |
| May 29, 2026 | 5.30 | 5.46 | 5.28 | 5.38 | 5.38 | 1.51% | 17,901,130 |
| May 28, 2026 | 5.26 | 5.33 | 5.22 | 5.30 | 5.30 | 0.38% | 13,167,400 |
| May 27, 2026 | 5.40 | 5.40 | 5.24 | 5.28 | 5.28 | -2.40% | 13,684,700 |
| May 26, 2026 | 5.51 | 5.54 | 5.35 | 5.41 | 5.41 | -2.35% | 13,528,000 |
| May 25, 2026 | 5.54 | 5.57 | 5.46 | 5.54 | 5.54 | - | 11,137,800 |
| May 22, 2026 | 5.49 | 5.55 | 5.40 | 5.54 | 5.54 | 1.47% | 12,897,700 |
| May 21, 2026 | 5.61 | 5.67 | 5.45 | 5.46 | 5.46 | -2.85% | 16,550,500 |