PKU HealthCare Corp.,Ltd. (SHE:000788)
China · Delayed Price · Currency is CNY 5.25
+0.06 (1.16%)
Jul 3, 2026, 3:04 PM CST
PKU HealthCare Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |