Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 4.050
-0.010 (-0.25%)
Aug 22, 2025, 2:45 PM CST
Dezhan Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | - | 51,528,484 |
| Aug 21, 2025 | 4.13 | 4.15 | 4.04 | 4.05 | 4.05 | -1.94% | 52,303,668 |
| Aug 20, 2025 | 4.10 | 4.17 | 4.05 | 4.13 | 4.13 | - | 66,429,483 |
| Aug 19, 2025 | 4.21 | 4.27 | 4.11 | 4.13 | 4.13 | -1.67% | 93,539,799 |
| Aug 18, 2025 | 4.27 | 4.29 | 4.17 | 4.20 | 4.20 | -1.64% | 80,671,315 |
| Aug 15, 2025 | 4.24 | 4.33 | 4.22 | 4.27 | 4.27 | - | 68,635,485 |
| Aug 14, 2025 | 4.35 | 4.44 | 4.26 | 4.27 | 4.27 | -2.73% | 88,318,363 |
| Aug 13, 2025 | 4.32 | 4.40 | 4.28 | 4.39 | 4.39 | -0.68% | 108,254,003 |
| Aug 12, 2025 | 4.40 | 4.57 | 4.33 | 4.42 | 4.42 | 2.08% | 179,881,213 |
| Aug 11, 2025 | 4.18 | 4.33 | 4.18 | 4.33 | 4.33 | 3.34% | 88,310,100 |
| Aug 8, 2025 | 4.14 | 4.29 | 4.06 | 4.19 | 4.19 | 0.48% | 108,983,298 |
| Aug 7, 2025 | 4.24 | 4.28 | 4.11 | 4.17 | 4.17 | -1.65% | 137,960,539 |
| Aug 6, 2025 | 4.48 | 4.54 | 4.23 | 4.24 | 4.24 | -5.36% | 175,893,045 |
| Aug 5, 2025 | 4.44 | 4.68 | 4.33 | 4.48 | 4.48 | 1.59% | 214,747,741 |
| Aug 4, 2025 | 4.56 | 4.80 | 4.28 | 4.41 | 4.41 | -6.17% | 302,360,690 |
| Aug 1, 2025 | 4.83 | 5.26 | 4.65 | 4.70 | 4.70 | -3.09% | 354,681,315 |
| Jul 31, 2025 | 4.48 | 4.85 | 4.33 | 4.85 | 4.85 | 9.98% | 254,648,756 |
| Jul 30, 2025 | 3.95 | 4.41 | 3.93 | 4.41 | 4.41 | 9.98% | 196,145,320 |
| Jul 29, 2025 | 3.92 | 4.08 | 3.87 | 4.01 | 4.01 | 2.04% | 105,354,030 |
| Jul 28, 2025 | 3.89 | 4.04 | 3.86 | 3.93 | 3.93 | 1.03% | 97,324,547 |
| Jul 25, 2025 | 3.89 | 4.00 | 3.86 | 3.89 | 3.89 | -1.02% | 113,586,689 |
| Jul 24, 2025 | 3.77 | 3.96 | 3.73 | 3.93 | 3.93 | 4.24% | 126,300,285 |
| Jul 23, 2025 | 3.64 | 3.99 | 3.58 | 3.77 | 3.77 | 3.57% | 168,905,511 |
| Jul 22, 2025 | 3.52 | 3.72 | 3.51 | 3.64 | 3.64 | 3.12% | 105,700,977 |
| Jul 21, 2025 | 3.46 | 3.55 | 3.43 | 3.53 | 3.53 | 2.02% | 50,208,852 |
| Jul 18, 2025 | 3.44 | 3.46 | 3.38 | 3.46 | 3.46 | 0.29% | 41,144,202 |
| Jul 17, 2025 | 3.41 | 3.46 | 3.40 | 3.45 | 3.45 | 1.17% | 48,769,417 |
| Jul 16, 2025 | 3.32 | 3.42 | 3.29 | 3.41 | 3.41 | 2.71% | 49,006,181 |
| Jul 15, 2025 | 3.38 | 3.39 | 3.26 | 3.32 | 3.32 | -2.92% | 57,474,150 |
| Jul 14, 2025 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | 0.29% | 31,913,166 |
| Jul 11, 2025 | 3.42 | 3.45 | 3.38 | 3.41 | 3.41 | -0.29% | 32,221,816 |
| Jul 10, 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 34,056,466 |
| Jul 9, 2025 | 3.40 | 3.43 | 3.34 | 3.40 | 3.40 | 0.29% | 35,582,195 |
| Jul 8, 2025 | 3.37 | 3.45 | 3.36 | 3.39 | 3.39 | 0.59% | 39,470,693 |
| Jul 7, 2025 | 3.37 | 3.42 | 3.36 | 3.37 | 3.37 | 0.30% | 34,781,500 |
| Jul 4, 2025 | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | -0.59% | 38,524,300 |
| Jul 3, 2025 | 3.27 | 3.41 | 3.26 | 3.38 | 3.38 | 3.36% | 61,394,087 |
| Jul 2, 2025 | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | 0.62% | 29,088,500 |
| Jul 1, 2025 | 3.22 | 3.26 | 3.20 | 3.25 | 3.25 | 0.93% | 26,894,130 |
| Jun 30, 2025 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 23,470,550 |
| Jun 27, 2025 | 3.21 | 3.27 | 3.21 | 3.23 | 3.23 | 0.62% | 28,002,500 |
| Jun 26, 2025 | 3.19 | 3.24 | 3.18 | 3.21 | 3.21 | 0.31% | 27,405,116 |
| Jun 25, 2025 | 3.21 | 3.22 | 3.15 | 3.20 | 3.20 | 0.31% | 27,355,800 |
| Jun 24, 2025 | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 23,830,250 |
| Jun 23, 2025 | 3.09 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 22,496,022 |
| Jun 20, 2025 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | -0.95% | 28,736,100 |
| Jun 19, 2025 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | -2.48% | 30,465,522 |
| Jun 18, 2025 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 30,352,950 |
| Jun 17, 2025 | 3.34 | 3.40 | 3.27 | 3.29 | 3.29 | -0.90% | 45,050,900 |
| Jun 16, 2025 | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | 1.22% | 32,767,900 |