Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 4.070
-0.050 (-1.21%)
Feb 3, 2026, 3:04 PM CST
Dezhan Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.18 | 4.42 | 4.11 | 4.12 | 4.12 | -4.41% | 115,730,100 |
| Jan 30, 2026 | 4.52 | 4.52 | 4.22 | 4.31 | 4.31 | 3.36% | 195,183,600 |
| Jan 29, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 10.03% | 48,539,920 |
| Jan 28, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -0.26% | 22,291,170 |
| Jan 27, 2026 | 3.88 | 3.89 | 3.77 | 3.80 | 3.80 | -2.31% | 37,532,699 |
| Jan 26, 2026 | 3.95 | 3.96 | 3.87 | 3.89 | 3.89 | -1.77% | 38,454,320 |
| Jan 23, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.28% | 29,646,890 |
| Jan 22, 2026 | 3.91 | 3.93 | 3.89 | 3.91 | 3.91 | - | 20,185,770 |
| Jan 21, 2026 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | - | 22,924,840 |
| Jan 20, 2026 | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | -1.26% | 25,619,110 |
| Jan 19, 2026 | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | -0.75% | 21,195,190 |
| Jan 16, 2026 | 4.06 | 4.07 | 3.96 | 3.99 | 3.99 | -1.72% | 39,586,800 |
| Jan 15, 2026 | 4.18 | 4.19 | 4.03 | 4.06 | 4.06 | -3.79% | 64,900,290 |
| Jan 14, 2026 | 4.05 | 4.24 | 4.01 | 4.22 | 4.22 | 3.69% | 108,440,400 |
| Jan 13, 2026 | 4.00 | 4.13 | 3.99 | 4.07 | 4.07 | 2.01% | 76,819,415 |
| Jan 12, 2026 | 4.01 | 4.03 | 3.97 | 3.99 | 3.99 | - | 46,640,070 |
| Jan 9, 2026 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 0.50% | 48,227,960 |
| Jan 8, 2026 | 3.90 | 4.00 | 3.88 | 3.97 | 3.97 | 1.79% | 33,617,780 |
| Jan 7, 2026 | 3.93 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 26,378,617 |
| Jan 6, 2026 | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | -0.25% | 24,064,940 |
| Jan 5, 2026 | 3.85 | 3.94 | 3.83 | 3.94 | 3.94 | 2.60% | 24,363,000 |
| Dec 31, 2025 | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | -0.52% | 19,017,640 |
| Dec 30, 2025 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | -0.52% | 17,107,170 |
| Dec 29, 2025 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -1.52% | 19,732,450 |
| Dec 26, 2025 | 4.01 | 4.01 | 3.94 | 3.94 | 3.94 | -1.75% | 22,502,100 |
| Dec 25, 2025 | 3.98 | 4.09 | 3.97 | 4.01 | 4.01 | 0.75% | 30,038,150 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.89 | 3.98 | 3.98 | 0.25% | 24,704,890 |
| Dec 23, 2025 | 4.04 | 4.09 | 3.95 | 3.97 | 3.97 | -1.73% | 24,632,350 |
| Dec 22, 2025 | 3.96 | 4.10 | 3.93 | 4.04 | 4.04 | 2.02% | 37,674,470 |
| Dec 19, 2025 | 3.92 | 3.99 | 3.88 | 3.96 | 3.96 | 0.76% | 23,569,570 |
| Dec 18, 2025 | 3.83 | 4.00 | 3.83 | 3.93 | 3.93 | 2.08% | 31,363,200 |
| Dec 17, 2025 | 3.84 | 3.86 | 3.77 | 3.85 | 3.85 | 0.79% | 19,539,080 |
| Dec 16, 2025 | 3.86 | 3.90 | 3.80 | 3.82 | 3.82 | -1.55% | 17,710,135 |
| Dec 15, 2025 | 3.90 | 3.95 | 3.86 | 3.88 | 3.88 | - | 24,446,420 |
| Dec 12, 2025 | 3.86 | 3.90 | 3.83 | 3.88 | 3.88 | 0.78% | 17,428,500 |
| Dec 11, 2025 | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -1.79% | 21,887,100 |
| Dec 10, 2025 | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | -0.25% | 18,737,650 |
| Dec 9, 2025 | 3.97 | 3.99 | 3.92 | 3.93 | 3.93 | -1.50% | 19,985,600 |
| Dec 8, 2025 | 4.01 | 4.05 | 3.98 | 3.99 | 3.99 | -0.50% | 23,419,343 |
| Dec 5, 2025 | 3.98 | 4.02 | 3.93 | 4.01 | 4.01 | 0.75% | 22,929,654 |
| Dec 4, 2025 | 4.01 | 4.02 | 3.95 | 3.98 | 3.98 | -0.75% | 23,059,438 |
| Dec 3, 2025 | 4.08 | 4.09 | 3.99 | 4.01 | 4.01 | -1.72% | 31,411,620 |
| Dec 2, 2025 | 4.12 | 4.14 | 4.06 | 4.08 | 4.08 | -0.73% | 23,584,242 |
| Dec 1, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | -1.20% | 29,948,850 |
| Nov 28, 2025 | 4.11 | 4.20 | 4.07 | 4.16 | 4.16 | 1.22% | 30,786,100 |
| Nov 27, 2025 | 4.12 | 4.15 | 4.09 | 4.11 | 4.11 | -0.96% | 31,015,800 |
| Nov 26, 2025 | 4.16 | 4.32 | 4.13 | 4.15 | 4.15 | -0.24% | 51,183,850 |
| Nov 25, 2025 | 4.14 | 4.21 | 4.13 | 4.16 | 4.16 | 0.97% | 28,705,804 |
| Nov 24, 2025 | 4.12 | 4.17 | 4.07 | 4.12 | 4.12 | 0.24% | 28,213,800 |
| Nov 21, 2025 | 4.28 | 4.33 | 4.09 | 4.11 | 4.11 | -4.42% | 47,236,040 |