Dezhan Healthcare Company Limited (SHE:000813)
China · Delayed Price · Currency is CNY 2.800
-0.080 (-2.78%)
Nov 13, 2026, 3:04 PM CST
Dezhan Healthcare Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.00 | 3.00 | 2.79 | 2.80 | 2.80 | -2.78% | 22,255,755 |
| Nov 12, 2026 | 2.92 | 2.94 | 2.87 | 2.88 | 2.88 | -1.03% | 16,919,574 |
| Nov 11, 2026 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | -0.68% | 13,804,306 |
| Nov 10, 2026 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | - | 11,517,625 |
| Nov 9, 2026 | 3.00 | 3.01 | 2.92 | 2.93 | 2.93 | -1.68% | 21,306,554 |
| Nov 6, 2026 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | -1.65% | 17,217,587 |
| Nov 5, 2026 | 3.02 | 3.04 | 2.99 | 3.03 | 3.03 | 1.00% | 31,985,582 |
| Nov 4, 2026 | 2.92 | 3.02 | 2.92 | 3.00 | 3.00 | 0.33% | 40,310,174 |
| Nov 3, 2026 | 2.99 | 3.10 | 2.93 | 2.99 | 2.99 | 0.67% | 54,149,226 |
| Nov 2, 2026 | 2.86 | 3.09 | 2.82 | 2.97 | 2.97 | 5.69% | 54,455,607 |
| Oct 30, 2026 | 2.81 | 2.91 | 2.77 | 2.81 | 2.81 | -2.43% | 28,229,444 |
| Oct 29, 2026 | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | -0.69% | 23,108,603 |
| Oct 28, 2026 | 2.97 | 3.00 | 2.89 | 2.90 | 2.90 | -2.03% | 28,582,700 |
| Oct 27, 2026 | 3.05 | 3.08 | 2.96 | 2.96 | 2.96 | -2.95% | 15,063,000 |
| Oct 26, 2026 | 3.01 | 3.06 | 3.00 | 3.05 | 3.05 | 0.66% | 17,164,000 |
| Oct 23, 2026 | 2.99 | 3.04 | 2.92 | 3.03 | 3.03 | 0.33% | 29,517,642 |
| 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% | 23,899,438 |
| Oct 20, 2026 | 3.21 | 3.23 | 3.05 | 3.14 | 3.14 | -3.09% | 48,385,337 |
| 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 |