Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 3.030
+0.010 (0.33%)
Oct 23, 2026, 3:04 PM CST
Dezhan Healthcare Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.21 | 3.21 | 2.92 | 3.03 | 3.03 | 0.33% | 29,908,884 |
| Oct 22, 2026 | 3.11 | 3.12 | 3.01 | 3.02 | 3.02 | -3.21% | 27,816,756 |
| Oct 21, 2026 | 3.14 | 3.18 | 3.11 | 3.12 | 3.12 | -0.64% | 23,904,938 |
| Oct 20, 2026 | 3.21 | 3.23 | 3.05 | 3.14 | 3.14 | -3.09% | 48,385,330 |
| Oct 19, 2026 | 3.24 | 3.32 | 3.21 | 3.24 | 3.24 | -2.70% | 39,570,960 |
| Oct 16, 2026 | 3.21 | 3.44 | 3.21 | 3.33 | 3.33 | 4.06% | 76,971,220 |
| Oct 15, 2026 | 3.17 | 3.27 | 3.14 | 3.20 | 3.20 | 0.31% | 33,640,359 |
| Oct 14, 2026 | 3.21 | 3.24 | 3.19 | 3.19 | 3.19 | -1.24% | 15,445,100 |
| Oct 13, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | 0.62% | 21,492,563 |
| Oct 12, 2026 | 3.25 | 3.28 | 3.19 | 3.21 | 3.21 | -1.53% | 19,225,439 |
| Oct 9, 2026 | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | 2.19% | 28,003,980 |
| Oct 8, 2026 | 3.24 | 3.27 | 3.18 | 3.19 | 3.19 | -1.24% | 21,168,100 |
| Sep 30, 2026 | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | 0.94% | 19,946,890 |
| Sep 29, 2026 | 3.22 | 3.26 | 3.19 | 3.20 | 3.20 | - | 20,836,100 |
| Sep 28, 2026 | 3.20 | 3.24 | 3.16 | 3.20 | 3.20 | - | 19,577,840 |
| Sep 24, 2026 | 3.23 | 3.27 | 3.18 | 3.20 | 3.20 | -0.93% | 19,048,975 |
| Sep 23, 2026 | 3.30 | 3.32 | 3.23 | 3.23 | 3.23 | -2.42% | 29,835,266 |
| Sep 22, 2026 | 3.34 | 3.38 | 3.30 | 3.31 | 3.31 | -1.49% | 38,167,700 |
| Sep 21, 2026 | 3.25 | 3.38 | 3.24 | 3.36 | 3.36 | 3.38% | 44,450,633 |
| Sep 18, 2026 | 3.21 | 3.26 | 3.19 | 3.25 | 3.25 | 1.25% | 21,476,444 |
| Sep 17, 2026 | 3.18 | 3.25 | 3.17 | 3.21 | 3.21 | 0.31% | 20,325,610 |
| Sep 16, 2026 | 3.17 | 3.21 | 3.15 | 3.20 | 3.20 | 0.95% | 21,855,954 |
| Sep 15, 2026 | 3.28 | 3.32 | 3.17 | 3.17 | 3.17 | -4.23% | 45,277,340 |
| Sep 14, 2026 | 3.34 | 3.37 | 3.28 | 3.31 | 3.31 | -2.07% | 42,225,540 |
| Sep 11, 2026 | 3.32 | 3.42 | 3.30 | 3.38 | 3.38 | 0.60% | 52,258,266 |
| Sep 10, 2026 | 3.46 | 3.47 | 3.33 | 3.36 | 3.36 | -3.45% | 64,876,351 |
| 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 |