Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 4.310
+0.120 (2.86%)
Sep 26, 2025, 3:04 PM CST
Dezhan Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.18 | 4.48 | 4.13 | 4.31 | 4.31 | 2.86% | 100,318,541 |
| Sep 25, 2025 | 4.22 | 4.25 | 4.15 | 4.19 | 4.19 | -0.71% | 46,363,190 |
| Sep 24, 2025 | 4.14 | 4.27 | 4.12 | 4.22 | 4.22 | 1.44% | 62,089,046 |
| Sep 23, 2025 | 4.35 | 4.37 | 3.99 | 4.16 | 4.16 | -5.02% | 96,242,302 |
| Sep 22, 2025 | 4.45 | 4.53 | 4.33 | 4.38 | 4.38 | 0.46% | 66,899,505 |
| Sep 19, 2025 | 4.51 | 4.52 | 4.36 | 4.36 | 4.36 | -3.54% | 76,187,456 |
| Sep 18, 2025 | 4.70 | 4.74 | 4.47 | 4.52 | 4.52 | -3.62% | 125,314,221 |
| Sep 17, 2025 | 4.85 | 4.93 | 4.68 | 4.69 | 4.69 | -1.05% | 134,505,191 |
| Sep 16, 2025 | 4.72 | 4.80 | 4.61 | 4.74 | 4.74 | 0.42% | 174,705,632 |
| Sep 15, 2025 | 4.31 | 4.72 | 4.31 | 4.72 | 4.72 | 10.02% | 105,711,635 |
| Sep 12, 2025 | 4.32 | 4.40 | 4.28 | 4.29 | 4.29 | -1.15% | 76,134,537 |
| Sep 11, 2025 | 4.20 | 4.35 | 4.06 | 4.34 | 4.34 | 1.64% | 108,456,401 |
| Sep 10, 2025 | 4.22 | 4.35 | 4.20 | 4.27 | 4.27 | 1.18% | 74,759,898 |
| Sep 9, 2025 | 4.23 | 4.35 | 4.18 | 4.22 | 4.22 | -0.24% | 88,907,078 |
| Sep 8, 2025 | 4.25 | 4.32 | 4.19 | 4.23 | 4.23 | -0.70% | 78,021,050 |
| Sep 5, 2025 | 4.29 | 4.30 | 4.11 | 4.26 | 4.26 | -0.70% | 107,605,534 |
| Sep 4, 2025 | 4.32 | 4.40 | 4.20 | 4.29 | 4.29 | -0.69% | 157,214,787 |
| Sep 3, 2025 | 4.15 | 4.37 | 4.07 | 4.32 | 4.32 | 4.85% | 195,484,586 |
| Sep 2, 2025 | 4.20 | 4.33 | 4.08 | 4.12 | 4.12 | -1.44% | 175,267,224 |
| Sep 1, 2025 | 3.83 | 4.18 | 3.81 | 4.18 | 4.18 | 10.00% | 119,680,305 |
| Aug 29, 2025 | 3.89 | 3.91 | 3.80 | 3.80 | 3.80 | -1.81% | 58,005,357 |
| Aug 28, 2025 | 3.81 | 3.87 | 3.77 | 3.87 | 3.87 | 2.38% | 70,471,512 |
| Aug 27, 2025 | 3.94 | 3.96 | 3.78 | 3.78 | 3.78 | -4.06% | 67,072,106 |
| Aug 26, 2025 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | -1.99% | 63,510,356 |
| Aug 25, 2025 | 4.04 | 4.06 | 3.97 | 4.02 | 4.02 | -0.74% | 58,562,193 |
| 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 |