PKU HealthCare Corp.,Ltd. (SHE:000788)
China · Delayed Price · Currency is CNY 5.38
-0.12 (-2.18%)
Nov 13, 2026, 3:04 PM CST
PKU HealthCare Corp.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.48 | 5.54 | 5.36 | 5.38 | 5.38 | -2.18% | 14,033,100 |
| Nov 12, 2026 | 5.49 | 5.56 | 5.45 | 5.50 | 5.50 | -0.18% | 12,380,501 |
| Nov 11, 2026 | 5.55 | 5.56 | 5.47 | 5.51 | 5.51 | -0.90% | 11,693,000 |
| Nov 10, 2026 | 5.54 | 5.61 | 5.46 | 5.56 | 5.56 | 1.28% | 11,489,986 |
| Nov 9, 2026 | 5.48 | 5.54 | 5.46 | 5.49 | 5.49 | 0.37% | 11,143,400 |
| Nov 6, 2026 | 5.33 | 5.62 | 5.31 | 5.47 | 5.47 | 0.18% | 19,461,253 |
| Nov 5, 2026 | 5.30 | 5.47 | 5.28 | 5.46 | 5.46 | 2.82% | 21,778,413 |
| Nov 4, 2026 | 5.22 | 5.35 | 5.22 | 5.31 | 5.31 | 1.34% | 17,611,396 |
| Nov 3, 2026 | 5.25 | 5.36 | 5.19 | 5.24 | 5.24 | -1.87% | 20,506,874 |
| Nov 2, 2026 | 5.03 | 5.37 | 4.94 | 5.36 | 5.34 | 6.35% | 35,193,815 |
| Oct 30, 2026 | 5.25 | 5.32 | 5.04 | 5.04 | 5.02 | -4.91% | 33,467,696 |
| Oct 29, 2026 | 5.34 | 5.42 | 5.21 | 5.30 | 5.28 | -1.85% | 24,595,200 |
| Oct 28, 2026 | 5.47 | 5.47 | 5.20 | 5.40 | 5.38 | -2.88% | 42,218,715 |
| Oct 27, 2026 | 5.82 | 5.88 | 5.39 | 5.56 | 5.54 | -4.47% | 63,078,057 |
| Oct 26, 2026 | 5.69 | 6.14 | 5.69 | 5.82 | 5.80 | 2.11% | 50,195,293 |
| Oct 23, 2026 | 5.67 | 5.72 | 5.36 | 5.70 | 5.68 | - | 39,066,905 |
| Oct 22, 2026 | 5.76 | 5.91 | 5.56 | 5.70 | 5.68 | -2.73% | 58,912,600 |
| Oct 21, 2026 | 5.36 | 5.86 | 5.32 | 5.86 | 5.84 | 9.94% | 57,898,355 |
| Oct 20, 2026 | 5.30 | 5.37 | 5.24 | 5.33 | 5.31 | 0.57% | 7,806,000 |
| Oct 19, 2026 | 5.35 | 5.44 | 5.24 | 5.30 | 5.28 | -1.49% | 12,137,480 |
| Oct 16, 2026 | 5.48 | 5.58 | 5.34 | 5.38 | 5.36 | -1.10% | 15,334,000 |
| Oct 15, 2026 | 5.44 | 5.56 | 5.39 | 5.44 | 5.42 | -1.09% | 14,688,300 |
| Oct 14, 2026 | 5.54 | 5.65 | 5.50 | 5.50 | 5.48 | -1.43% | 11,339,900 |
| Oct 13, 2026 | 5.53 | 5.74 | 5.44 | 5.58 | 5.56 | 1.27% | 16,852,613 |
| Oct 12, 2026 | 5.66 | 5.70 | 5.50 | 5.51 | 5.49 | -2.82% | 16,078,900 |
| Oct 9, 2026 | 5.56 | 5.69 | 5.44 | 5.67 | 5.65 | 3.47% | 28,570,813 |
| Oct 8, 2026 | 5.68 | 5.71 | 5.44 | 5.48 | 5.46 | 0.37% | 21,123,701 |
| Sep 30, 2026 | 5.46 | 5.51 | 5.42 | 5.46 | 5.44 | 0.37% | 9,283,910 |
| Sep 29, 2026 | 5.39 | 5.50 | 5.32 | 5.44 | 5.42 | 0.74% | 12,003,290 |
| Sep 28, 2026 | 5.39 | 5.43 | 5.32 | 5.40 | 5.38 | 0.37% | 10,687,174 |
| Sep 24, 2026 | 5.41 | 5.47 | 5.34 | 5.38 | 5.36 | -0.55% | 8,467,900 |
| Sep 23, 2026 | 5.56 | 5.58 | 5.40 | 5.41 | 5.39 | -2.52% | 12,136,100 |
| Sep 22, 2026 | 5.55 | 5.61 | 5.47 | 5.55 | 5.53 | 0.18% | 16,775,300 |
| Sep 21, 2026 | 5.33 | 5.56 | 5.31 | 5.54 | 5.52 | 4.53% | 23,007,631 |
| Sep 18, 2026 | 5.33 | 5.44 | 5.30 | 5.30 | 5.28 | -0.38% | 12,686,848 |
| Sep 17, 2026 | 5.24 | 5.34 | 5.20 | 5.32 | 5.30 | 1.14% | 9,141,408 |
| Sep 16, 2026 | 5.26 | 5.33 | 5.22 | 5.26 | 5.24 | -0.38% | 8,735,100 |
| Sep 15, 2026 | 5.45 | 5.50 | 5.27 | 5.28 | 5.26 | -3.65% | 11,453,300 |
| Sep 14, 2026 | 5.35 | 5.50 | 5.32 | 5.48 | 5.46 | 2.05% | 10,850,400 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.32 | 5.37 | 5.35 | -2.01% | 14,844,600 |
| Sep 10, 2026 | 5.57 | 5.60 | 5.44 | 5.48 | 5.46 | -2.66% | 15,374,500 |
| Sep 9, 2026 | 5.63 | 5.68 | 5.57 | 5.63 | 5.61 | -1.05% | 12,936,301 |
| Sep 8, 2026 | 5.52 | 5.70 | 5.50 | 5.69 | 5.67 | 2.89% | 14,867,400 |
| Sep 7, 2026 | 5.53 | 5.60 | 5.52 | 5.53 | 5.51 | 0.18% | 8,828,607 |
| Sep 4, 2026 | 5.56 | 5.65 | 5.50 | 5.52 | 5.50 | 0.18% | 12,349,750 |
| Sep 3, 2026 | 5.68 | 5.71 | 5.50 | 5.51 | 5.49 | -2.82% | 17,195,200 |
| Sep 2, 2026 | 5.73 | 5.78 | 5.64 | 5.67 | 5.65 | -1.73% | 12,437,850 |
| Sep 1, 2026 | 5.67 | 5.81 | 5.61 | 5.77 | 5.75 | 1.76% | 16,386,674 |
| Aug 31, 2026 | 5.71 | 5.72 | 5.58 | 5.67 | 5.65 | -1.90% | 17,418,448 |
| Aug 28, 2026 | 5.74 | 5.84 | 5.67 | 5.78 | 5.76 | 0.35% | 19,596,600 |