Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 4.240
-0.130 (-2.97%)
May 20, 2026, 12:44 PM CST
Dezhan Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.12 | 4.42 | 4.10 | 4.37 | 4.37 | 6.33% | 102,980,500 |
| May 18, 2026 | 3.94 | 4.14 | 3.82 | 4.11 | 4.11 | 3.79% | 68,079,300 |
| May 15, 2026 | 3.93 | 4.06 | 3.89 | 3.96 | 3.96 | 0.76% | 62,863,080 |
| May 14, 2026 | 3.96 | 4.02 | 3.89 | 3.93 | 3.93 | -0.76% | 50,261,700 |
| May 13, 2026 | 3.80 | 4.04 | 3.77 | 3.96 | 3.96 | 3.94% | 84,639,350 |
| May 12, 2026 | 3.78 | 4.01 | 3.74 | 3.81 | 3.81 | 0.79% | 81,689,440 |
| May 11, 2026 | 3.83 | 3.86 | 3.72 | 3.78 | 3.78 | -1.56% | 48,753,400 |
| May 8, 2026 | 3.74 | 3.92 | 3.68 | 3.84 | 3.84 | 2.13% | 59,413,860 |
| May 7, 2026 | 3.73 | 3.80 | 3.72 | 3.76 | 3.76 | 1.08% | 39,467,250 |
| May 6, 2026 | 3.64 | 3.77 | 3.61 | 3.72 | 3.72 | 2.20% | 46,458,420 |
| Apr 30, 2026 | 3.60 | 3.72 | 3.59 | 3.64 | 3.64 | 0.55% | 36,524,420 |
| Apr 29, 2026 | 3.55 | 3.64 | 3.51 | 3.62 | 3.62 | 1.12% | 37,929,410 |
| Apr 28, 2026 | 3.55 | 3.62 | 3.54 | 3.58 | 3.58 | 1.13% | 51,536,630 |
| Apr 27, 2026 | 3.35 | 3.58 | 3.30 | 3.54 | 3.54 | 4.12% | 58,280,410 |
| Apr 24, 2026 | 3.34 | 3.43 | 3.33 | 3.40 | 3.40 | 0.89% | 36,310,970 |
| Apr 23, 2026 | 3.32 | 3.42 | 3.31 | 3.37 | 3.37 | 1.20% | 37,240,750 |
| Apr 22, 2026 | 3.30 | 3.33 | 3.27 | 3.33 | 3.33 | 0.91% | 24,060,550 |
| Apr 21, 2026 | 3.33 | 3.37 | 3.28 | 3.30 | 3.30 | -1.20% | 22,410,790 |
| Apr 20, 2026 | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -1.18% | 20,679,840 |
| Apr 17, 2026 | 3.43 | 3.43 | 3.31 | 3.38 | 3.38 | -1.74% | 43,194,100 |
| Apr 16, 2026 | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -1.43% | 25,991,910 |
| Apr 15, 2026 | 3.46 | 3.54 | 3.40 | 3.49 | 3.49 | 1.75% | 39,365,130 |
| Apr 14, 2026 | 3.47 | 3.47 | 3.36 | 3.43 | 3.43 | - | 25,801,370 |
| Apr 13, 2026 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | -1.15% | 23,294,900 |
| Apr 10, 2026 | 3.48 | 3.55 | 3.43 | 3.47 | 3.47 | 0.29% | 23,062,510 |
| Apr 9, 2026 | 3.56 | 3.61 | 3.46 | 3.46 | 3.46 | -3.35% | 32,606,900 |
| Apr 8, 2026 | 3.56 | 3.62 | 3.52 | 3.58 | 3.58 | 1.42% | 31,471,660 |
| 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% | 38,679,470 |
| 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% | 57,182,290 |
| 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% | 41,902,120 |
| Mar 23, 2026 | 3.26 | 3.32 | 3.14 | 3.16 | 3.16 | -6.23% | 55,036,870 |
| 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 |