Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 3.510
-0.020 (-0.57%)
Mar 19, 2026, 3:04 PM CST
Dezhan Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |