Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 3.360
-0.120 (-3.45%)
Sep 10, 2026, 1:45 PM CST
Dezhan Healthcare Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.48 | 3.53 | 3.44 | 3.48 | 3.48 | -2.52% | 81,652,870 |
| Sep 8, 2026 | 3.55 | 3.64 | 3.39 | 3.57 | 3.57 | -4.80% | 182,504,094 |
| Sep 7, 2026 | 3.36 | 3.77 | 3.36 | 3.75 | 3.75 | 9.33% | 222,487,629 |
| Sep 4, 2026 | 3.58 | 3.58 | 3.35 | 3.43 | 3.43 | -4.99% | 143,167,790 |
| Sep 3, 2026 | 3.28 | 3.61 | 3.26 | 3.61 | 3.61 | 10.06% | 117,187,950 |
| Sep 2, 2026 | 3.36 | 3.37 | 3.26 | 3.28 | 3.28 | -2.67% | 28,284,200 |
| Sep 1, 2026 | 3.30 | 3.38 | 3.27 | 3.37 | 3.37 | 2.12% | 30,907,679 |
| Aug 31, 2026 | 3.47 | 3.47 | 3.29 | 3.30 | 3.30 | -4.90% | 40,020,971 |
| Aug 28, 2026 | 3.40 | 3.48 | 3.35 | 3.47 | 3.47 | 2.36% | 33,757,301 |
| Aug 27, 2026 | 3.32 | 3.44 | 3.30 | 3.39 | 3.39 | 1.80% | 31,769,943 |
| Aug 26, 2026 | 3.31 | 3.40 | 3.30 | 3.33 | 3.33 | 0.60% | 32,054,256 |
| Aug 25, 2026 | 3.17 | 3.33 | 3.14 | 3.31 | 3.31 | 4.42% | 39,802,790 |
| Aug 24, 2026 | 3.25 | 3.29 | 3.14 | 3.17 | 3.17 | -3.06% | 43,131,210 |
| Aug 21, 2026 | 3.36 | 3.40 | 3.25 | 3.27 | 3.27 | -6.03% | 73,868,226 |
| Aug 20, 2026 | 3.51 | 3.69 | 3.45 | 3.48 | 3.48 | 3.88% | 100,289,448 |
| Aug 19, 2026 | 3.45 | 3.47 | 3.34 | 3.35 | 3.35 | -2.90% | 30,444,615 |
| Aug 18, 2026 | 3.50 | 3.61 | 3.43 | 3.45 | 3.45 | -2.27% | 29,031,940 |
| Aug 17, 2026 | 3.49 | 3.56 | 3.38 | 3.53 | 3.53 | 0.57% | 34,181,850 |
| Aug 14, 2026 | 3.60 | 3.65 | 3.48 | 3.51 | 3.51 | -3.04% | 40,588,490 |
| Aug 13, 2026 | 3.61 | 3.70 | 3.50 | 3.62 | 3.62 | - | 56,575,230 |
| Aug 12, 2026 | 3.52 | 3.69 | 3.48 | 3.62 | 3.62 | 2.26% | 55,822,150 |
| Aug 11, 2026 | 3.48 | 3.65 | 3.47 | 3.54 | 3.54 | 1.14% | 53,986,153 |
| Aug 10, 2026 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | 2.04% | 37,348,286 |
| Aug 7, 2026 | 3.26 | 3.44 | 3.26 | 3.43 | 3.43 | 4.26% | 47,523,460 |
| Aug 6, 2026 | 3.34 | 3.36 | 3.24 | 3.29 | 3.29 | -1.50% | 25,724,900 |
| Aug 5, 2026 | 3.41 | 3.42 | 3.31 | 3.34 | 3.34 | -2.05% | 27,092,300 |
| Aug 4, 2026 | 3.40 | 3.45 | 3.38 | 3.41 | 3.41 | 1.49% | 23,360,810 |
| Aug 3, 2026 | 3.30 | 3.37 | 3.29 | 3.36 | 3.36 | 1.82% | 20,878,580 |
| Jul 31, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 0.92% | 21,626,429 |
| Jul 30, 2026 | 3.31 | 3.36 | 3.24 | 3.27 | 3.27 | -1.51% | 25,598,740 |
| Jul 29, 2026 | 3.30 | 3.35 | 3.27 | 3.32 | 3.32 | 0.91% | 26,052,673 |
| Jul 28, 2026 | 3.27 | 3.35 | 3.26 | 3.29 | 3.29 | - | 24,985,901 |
| Jul 27, 2026 | 3.19 | 3.31 | 3.15 | 3.29 | 3.29 | 3.13% | 29,061,341 |
| Jul 24, 2026 | 3.27 | 3.33 | 3.18 | 3.19 | 3.19 | -3.33% | 23,414,505 |
| Jul 23, 2026 | 3.25 | 3.31 | 3.20 | 3.30 | 3.30 | 0.61% | 25,438,600 |
| Jul 22, 2026 | 3.23 | 3.37 | 3.22 | 3.28 | 3.28 | 0.61% | 34,574,070 |
| Jul 21, 2026 | 3.28 | 3.30 | 3.16 | 3.26 | 3.26 | -0.91% | 35,061,610 |
| Jul 20, 2026 | 3.26 | 3.36 | 3.23 | 3.29 | 3.29 | 0.61% | 41,402,690 |
| Jul 17, 2026 | 3.47 | 3.50 | 3.25 | 3.27 | 3.27 | -6.84% | 56,120,937 |
| Jul 16, 2026 | 3.43 | 3.55 | 3.35 | 3.51 | 3.51 | 1.74% | 51,035,545 |
| Jul 15, 2026 | 3.34 | 3.52 | 3.32 | 3.45 | 3.45 | 2.37% | 52,556,765 |
| Jul 14, 2026 | 3.25 | 3.38 | 3.21 | 3.37 | 3.37 | 2.43% | 42,148,765 |
| Jul 13, 2026 | 3.23 | 3.29 | 3.21 | 3.29 | 3.29 | 1.86% | 41,598,930 |
| Jul 10, 2026 | 3.11 | 3.29 | 3.08 | 3.23 | 3.23 | 2.54% | 49,601,274 |
| Jul 9, 2026 | 3.15 | 3.25 | 3.11 | 3.15 | 3.15 | -3.37% | 42,733,594 |
| Jul 8, 2026 | 3.12 | 3.43 | 3.08 | 3.26 | 3.26 | 4.15% | 58,699,270 |
| Jul 7, 2026 | 3.19 | 3.21 | 3.10 | 3.13 | 3.13 | -3.40% | 32,927,560 |
| Jul 6, 2026 | 3.18 | 3.31 | 3.15 | 3.24 | 3.24 | 1.57% | 45,030,854 |
| Jul 3, 2026 | 3.16 | 3.25 | 3.11 | 3.19 | 3.19 | 1.27% | 33,262,646 |
| Jul 2, 2026 | 3.14 | 3.23 | 3.12 | 3.15 | 3.15 | 0.96% | 38,134,497 |