Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 3.190
+0.040 (1.27%)
Jul 3, 2026, 3:04 PM CST
Dezhan Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.01 | 3.25 | 3.01 | 3.14 | - | -0.32% | 23,128,000 |
| Jul 2, 2026 | 3.14 | 3.23 | 3.12 | 3.15 | 3.15 | 0.96% | 38,134,497 |
| Jul 1, 2026 | 3.04 | 3.13 | 2.98 | 3.12 | 3.12 | 2.97% | 38,186,111 |
| Jun 30, 2026 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -2.88% | 39,382,590 |
| Jun 29, 2026 | 2.98 | 3.14 | 2.92 | 3.12 | 3.12 | 4.35% | 54,346,875 |
| Jun 26, 2026 | 3.01 | 3.04 | 2.93 | 2.99 | 2.99 | - | 37,555,410 |
| Jun 25, 2026 | 3.03 | 3.07 | 2.94 | 2.99 | 2.99 | -1.97% | 38,646,285 |
| Jun 24, 2026 | 3.17 | 3.19 | 3.05 | 3.05 | 3.05 | -4.39% | 65,151,325 |
| Jun 23, 2026 | 2.87 | 3.19 | 2.87 | 3.19 | 3.19 | 10.00% | 60,460,155 |
| Jun 22, 2026 | 2.96 | 2.96 | 2.75 | 2.90 | 2.90 | -2.36% | 48,489,040 |
| Jun 18, 2026 | 2.98 | 3.02 | 2.95 | 2.97 | 2.97 | -1.00% | 19,712,100 |
| Jun 17, 2026 | 3.03 | 3.04 | 2.96 | 3.00 | 3.00 | -0.99% | 23,076,860 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.02 | 3.03 | 3.03 | -1.62% | 23,875,250 |
| Jun 15, 2026 | 3.11 | 3.15 | 3.06 | 3.08 | 3.08 | -0.32% | 25,653,200 |
| Jun 12, 2026 | 3.06 | 3.13 | 3.05 | 3.09 | 3.09 | 1.31% | 24,922,110 |
| Jun 11, 2026 | 3.10 | 3.16 | 3.03 | 3.05 | 3.05 | -2.56% | 22,142,160 |
| Jun 10, 2026 | 3.10 | 3.19 | 3.03 | 3.13 | 3.13 | 1.95% | 38,955,370 |
| Jun 9, 2026 | 3.03 | 3.10 | 2.98 | 3.07 | 3.07 | 1.66% | 30,388,100 |
| Jun 8, 2026 | 3.06 | 3.10 | 2.96 | 3.02 | 3.02 | -2.58% | 30,624,910 |
| Jun 5, 2026 | 3.12 | 3.15 | 3.03 | 3.10 | 3.10 | 0.32% | 31,252,850 |
| Jun 4, 2026 | 3.17 | 3.22 | 3.06 | 3.09 | 3.09 | -2.52% | 28,516,890 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.15 | 3.17 | 3.17 | -2.76% | 35,529,640 |
| Jun 2, 2026 | 3.40 | 3.43 | 3.26 | 3.26 | 3.26 | -4.40% | 39,462,300 |
| Jun 1, 2026 | 3.31 | 3.47 | 3.30 | 3.41 | 3.41 | 1.19% | 38,892,540 |
| May 29, 2026 | 3.27 | 3.50 | 3.26 | 3.37 | 3.37 | 3.06% | 64,439,210 |
| May 28, 2026 | 3.32 | 3.34 | 3.23 | 3.27 | 3.27 | -1.51% | 33,446,600 |
| May 27, 2026 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | 1.22% | 40,689,310 |
| May 26, 2026 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | -2.38% | 42,217,920 |
| May 25, 2026 | 3.41 | 3.59 | 3.30 | 3.36 | 3.36 | -2.33% | 81,027,680 |
| May 22, 2026 | 3.62 | 3.69 | 3.43 | 3.44 | 3.44 | -9.71% | 109,485,100 |
| May 21, 2026 | 4.50 | 4.50 | 3.81 | 3.81 | 3.81 | -9.93% | 147,338,700 |
| May 20, 2026 | 4.34 | 4.36 | 4.19 | 4.23 | 4.23 | -3.20% | 63,585,060 |
| 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 |