Chalkis Health Industry Co., Ltd (SHE:000972)
China · Delayed Price · Currency is CNY 4.050
+0.030 (0.75%)
Jan 23, 2026, 3:04 PM CST
Chalkis Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 0.75% | 13,466,400 |
| Jan 22, 2026 | 4.10 | 4.11 | 4.00 | 4.02 | 4.02 | -0.99% | 13,920,700 |
| Jan 21, 2026 | 3.96 | 4.07 | 3.96 | 4.06 | 4.06 | 2.01% | 9,215,900 |
| Jan 20, 2026 | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | -1.73% | 10,106,077 |
| Jan 19, 2026 | 3.95 | 4.07 | 3.94 | 4.05 | 4.05 | 2.79% | 11,485,800 |
| Jan 16, 2026 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | - | 7,674,301 |
| Jan 15, 2026 | 3.98 | 4.03 | 3.92 | 3.94 | 3.94 | -1.50% | 7,312,600 |
| Jan 14, 2026 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | 2.30% | 11,723,260 |
| Jan 13, 2026 | 3.99 | 4.02 | 3.90 | 3.91 | 3.91 | -2.01% | 9,377,400 |
| Jan 12, 2026 | 3.99 | 4.03 | 3.96 | 3.99 | 3.99 | -1.24% | 9,794,763 |
| Jan 9, 2026 | 4.04 | 4.05 | 3.95 | 4.04 | 4.04 | - | 13,434,550 |
| Jan 8, 2026 | 4.03 | 4.11 | 4.03 | 4.04 | 4.04 | -0.49% | 9,652,800 |
| Jan 7, 2026 | 4.09 | 4.16 | 4.04 | 4.06 | 4.06 | -0.49% | 14,415,730 |
| Jan 6, 2026 | 3.97 | 4.13 | 3.95 | 4.08 | 4.08 | 1.24% | 19,095,050 |
| Jan 5, 2026 | 4.09 | 4.12 | 4.01 | 4.03 | 4.03 | 2.81% | 25,894,460 |
| Dec 31, 2025 | 3.81 | 3.95 | 3.79 | 3.92 | 3.92 | 3.70% | 15,193,000 |
| Dec 30, 2025 | 3.79 | 3.80 | 3.75 | 3.78 | 3.78 | -0.53% | 4,298,900 |
| Dec 29, 2025 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | -1.55% | 5,335,400 |
| Dec 26, 2025 | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | 1.58% | 8,151,601 |
| Dec 25, 2025 | 3.81 | 3.83 | 3.78 | 3.80 | 3.80 | -0.52% | 7,720,512 |
| Dec 24, 2025 | 3.78 | 3.82 | 3.70 | 3.82 | 3.82 | 1.06% | 7,483,964 |
| Dec 23, 2025 | 3.73 | 3.86 | 3.72 | 3.78 | 3.78 | 1.89% | 9,676,970 |
| Dec 22, 2025 | 3.70 | 3.74 | 3.69 | 3.71 | 3.71 | -0.27% | 5,539,601 |
| Dec 19, 2025 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 1.36% | 3,661,900 |
| Dec 18, 2025 | 3.64 | 3.74 | 3.64 | 3.67 | 3.67 | - | 3,622,100 |
| Dec 17, 2025 | 3.64 | 3.67 | 3.54 | 3.67 | 3.67 | 0.82% | 6,863,290 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -2.15% | 6,253,700 |
| Dec 15, 2025 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | -0.80% | 5,036,700 |
| Dec 12, 2025 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | 0.27% | 4,707,900 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.09% | 7,466,200 |
| Dec 10, 2025 | 3.88 | 3.89 | 3.79 | 3.82 | 3.82 | -1.29% | 8,897,900 |
| Dec 9, 2025 | 3.90 | 3.95 | 3.86 | 3.87 | 3.87 | 0.26% | 9,415,900 |
| Dec 8, 2025 | 4.02 | 4.02 | 3.84 | 3.86 | 3.86 | -0.26% | 11,685,100 |
| Dec 5, 2025 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | 0.78% | 5,875,900 |
| Dec 4, 2025 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | -1.79% | 6,802,100 |
| Dec 3, 2025 | 3.91 | 3.98 | 3.89 | 3.91 | 3.91 | -0.51% | 10,362,900 |
| Dec 2, 2025 | 3.90 | 4.05 | 3.83 | 3.93 | 3.93 | 1.03% | 14,753,100 |
| Dec 1, 2025 | 3.89 | 3.95 | 3.83 | 3.89 | 3.89 | -2.26% | 14,652,900 |
| Nov 28, 2025 | 3.78 | 3.98 | 3.77 | 3.98 | 3.98 | 5.01% | 14,536,600 |
| Nov 27, 2025 | 3.86 | 3.86 | 3.76 | 3.79 | 3.79 | -2.07% | 8,397,100 |
| Nov 26, 2025 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 0.26% | 8,103,160 |
| Nov 25, 2025 | 3.87 | 3.92 | 3.82 | 3.86 | 3.86 | - | 10,241,700 |
| Nov 24, 2025 | 3.82 | 3.89 | 3.74 | 3.86 | 3.86 | 0.26% | 12,031,550 |
| Nov 21, 2025 | 4.01 | 4.01 | 3.84 | 3.85 | 3.85 | -4.70% | 17,931,300 |
| Nov 20, 2025 | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | 0.25% | 14,364,200 |
| Nov 19, 2025 | 4.18 | 4.20 | 3.98 | 4.03 | 4.03 | -3.82% | 19,936,300 |
| Nov 18, 2025 | 4.13 | 4.31 | 4.07 | 4.19 | 4.19 | 1.70% | 21,381,000 |
| Nov 17, 2025 | 4.25 | 4.39 | 4.07 | 4.12 | 4.12 | -3.06% | 28,272,500 |
| Nov 14, 2025 | 4.25 | 4.36 | 4.15 | 4.25 | 4.25 | 2.41% | 47,742,220 |
| Nov 13, 2025 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | 5.06% | 23,519,600 |