Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 3.460
-0.120 (-3.35%)
Apr 9, 2026, 3:04 PM CST
Dezhan Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3.48 | 3.61 | 3.48 | 3.53 | - | -1.40% | 10,578,501 |
| Apr 8, 2026 | 3.56 | 3.62 | 3.52 | 3.58 | 3.58 | 1.42% | 31,471,665 |
| Apr 7, 2026 | 3.48 | 3.57 | 3.40 | 3.53 | 3.53 | 1.44% | 29,136,660 |
| Apr 3, 2026 | 3.60 | 3.61 | 3.48 | 3.48 | 3.48 | -4.13% | 36,662,360 |
| Apr 2, 2026 | 3.58 | 3.68 | 3.57 | 3.63 | 3.63 | 0.83% | 38,679,476 |
| Apr 1, 2026 | 3.55 | 3.60 | 3.46 | 3.60 | 3.60 | 2.27% | 34,984,260 |
| Mar 31, 2026 | 3.53 | 3.62 | 3.52 | 3.52 | 3.52 | -0.28% | 30,433,350 |
| Mar 30, 2026 | 3.45 | 3.54 | 3.43 | 3.53 | 3.53 | 1.73% | 36,658,390 |
| Mar 27, 2026 | 3.25 | 3.53 | 3.23 | 3.47 | 3.47 | 5.79% | 57,182,294 |
| Mar 26, 2026 | 3.31 | 3.38 | 3.27 | 3.28 | 3.28 | -1.20% | 20,505,200 |
| Mar 25, 2026 | 3.31 | 3.33 | 3.27 | 3.32 | 3.32 | 1.22% | 25,473,000 |
| Mar 24, 2026 | 3.20 | 3.28 | 3.15 | 3.28 | 3.28 | 3.80% | 41,902,124 |
| Mar 23, 2026 | 3.26 | 3.32 | 3.14 | 3.16 | 3.16 | -6.23% | 55,036,877 |
| Mar 20, 2026 | 3.51 | 3.54 | 3.37 | 3.37 | 3.37 | -3.99% | 35,108,120 |
| Mar 19, 2026 | 3.50 | 3.59 | 3.49 | 3.51 | 3.51 | -0.57% | 28,467,700 |
| Mar 18, 2026 | 3.55 | 3.57 | 3.48 | 3.53 | 3.53 | -1.12% | 29,060,100 |
| Mar 17, 2026 | 3.60 | 3.64 | 3.55 | 3.57 | 3.57 | -0.56% | 28,575,870 |
| Mar 16, 2026 | 3.58 | 3.61 | 3.55 | 3.59 | 3.59 | 0.56% | 26,499,700 |
| Mar 13, 2026 | 3.57 | 3.61 | 3.55 | 3.57 | 3.57 | 0.28% | 24,972,250 |
| Mar 12, 2026 | 3.57 | 3.61 | 3.55 | 3.56 | 3.56 | -0.28% | 19,973,660 |
| Mar 11, 2026 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -1.38% | 21,198,890 |
| Mar 10, 2026 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | - | 21,366,700 |
| Mar 9, 2026 | 3.62 | 3.63 | 3.56 | 3.62 | 3.62 | -0.82% | 23,443,100 |
| Mar 6, 2026 | 3.55 | 3.66 | 3.53 | 3.65 | 3.65 | 2.24% | 28,707,060 |
| Mar 5, 2026 | 3.61 | 3.61 | 3.55 | 3.57 | 3.57 | 0.28% | 22,216,600 |
| Mar 4, 2026 | 3.54 | 3.61 | 3.51 | 3.56 | 3.56 | -0.56% | 23,837,840 |
| Mar 3, 2026 | 3.74 | 3.76 | 3.57 | 3.58 | 3.58 | -4.53% | 43,807,830 |
| Mar 2, 2026 | 3.85 | 3.86 | 3.73 | 3.75 | 3.75 | -3.60% | 48,460,570 |
| Feb 27, 2026 | 3.86 | 3.90 | 3.78 | 3.89 | 3.89 | 0.52% | 48,104,440 |
| Feb 26, 2026 | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | -0.51% | 22,222,250 |
| Feb 25, 2026 | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | 1.04% | 34,195,860 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -0.52% | 42,557,680 |
| Feb 13, 2026 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -1.28% | 23,730,200 |
| Feb 12, 2026 | 3.93 | 3.95 | 3.87 | 3.92 | 3.92 | -0.51% | 24,827,430 |
| Feb 11, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.51% | 20,638,410 |
| Feb 10, 2026 | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | -0.50% | 25,287,750 |
| Feb 9, 2026 | 3.96 | 4.03 | 3.94 | 3.98 | 3.98 | 1.02% | 34,748,200 |
| Feb 6, 2026 | 3.94 | 4.05 | 3.91 | 3.94 | 3.94 | -0.25% | 43,092,130 |
| Feb 5, 2026 | 4.03 | 4.04 | 3.95 | 3.95 | 3.95 | -2.47% | 40,435,950 |
| Feb 4, 2026 | 4.07 | 4.07 | 4.01 | 4.05 | 4.05 | -0.49% | 42,358,120 |
| Feb 3, 2026 | 4.20 | 4.23 | 4.03 | 4.07 | 4.07 | -1.21% | 64,970,970 |
| 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 |