Chalkis Health Industry Co., Ltd (SHE:000972)
China · Delayed Price · Currency is CNY 4.690
+0.220 (4.92%)
Sep 5, 2025, 2:45 PM CST
Chalkis Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.50 | 4.69 | 4.41 | 4.69 | 4.69 | 4.92% | 18,782,959 |
| Sep 4, 2025 | 4.65 | 4.73 | 4.47 | 4.47 | 4.47 | -4.89% | 26,664,572 |
| Sep 3, 2025 | 4.95 | 5.03 | 4.66 | 4.70 | 4.70 | -4.08% | 34,375,805 |
| Sep 2, 2025 | 4.74 | 4.90 | 4.62 | 4.90 | 4.90 | 4.93% | 41,250,838 |
| Sep 1, 2025 | 4.48 | 4.67 | 4.45 | 4.67 | 4.67 | 4.94% | 22,942,100 |
| Aug 29, 2025 | 4.50 | 4.51 | 4.34 | 4.45 | 4.45 | 0.45% | 27,502,418 |
| Aug 28, 2025 | 4.25 | 4.43 | 4.24 | 4.43 | 4.43 | 4.98% | 40,995,293 |
| Aug 27, 2025 | 4.19 | 4.31 | 4.15 | 4.22 | 4.22 | 2.93% | 36,854,422 |
| Aug 26, 2025 | 4.01 | 4.10 | 3.95 | 4.10 | 4.10 | 5.13% | 21,009,975 |
| Aug 25, 2025 | 4.12 | 4.25 | 3.88 | 3.90 | 3.90 | -4.41% | 34,815,201 |
| Aug 22, 2025 | 4.08 | 4.25 | 4.02 | 4.08 | 4.08 | 0.74% | 41,791,327 |
| Aug 21, 2025 | 3.88 | 4.05 | 3.82 | 4.05 | 4.05 | 4.92% | 36,941,787 |
| Aug 20, 2025 | 3.86 | 3.90 | 3.77 | 3.86 | 3.86 | 0.78% | 21,584,140 |
| Aug 19, 2025 | 3.77 | 3.90 | 3.74 | 3.83 | 3.83 | 2.68% | 27,946,982 |
| Aug 18, 2025 | 3.58 | 3.73 | 3.56 | 3.73 | 3.73 | 5.07% | 30,452,331 |
| Aug 15, 2025 | 3.64 | 3.69 | 3.53 | 3.55 | 3.55 | -1.93% | 24,126,000 |
| Aug 14, 2025 | 3.60 | 3.65 | 3.57 | 3.62 | 3.62 | 0.28% | 18,939,920 |
| Aug 13, 2025 | 3.69 | 3.71 | 3.60 | 3.61 | 3.61 | -1.63% | 18,835,439 |
| Aug 12, 2025 | 3.74 | 3.80 | 3.59 | 3.67 | 3.67 | -2.39% | 25,887,480 |
| Aug 11, 2025 | 3.79 | 3.92 | 3.75 | 3.76 | 3.76 | 0.80% | 27,776,093 |
| Aug 8, 2025 | 3.76 | 3.88 | 3.71 | 3.73 | 3.73 | -1.06% | 29,478,300 |
| Aug 7, 2025 | 3.60 | 3.78 | 3.55 | 3.77 | 3.77 | 4.72% | 35,148,317 |
| Aug 6, 2025 | 3.55 | 3.70 | 3.51 | 3.60 | 3.60 | 2.27% | 47,902,251 |
| Aug 5, 2025 | 3.41 | 3.52 | 3.39 | 3.52 | 3.52 | 5.07% | 34,944,619 |
| Aug 4, 2025 | 3.22 | 3.35 | 3.19 | 3.35 | 3.35 | 4.04% | 17,967,011 |
| Aug 1, 2025 | 3.20 | 3.24 | 3.15 | 3.22 | 3.22 | 0.31% | 11,528,512 |
| Jul 31, 2025 | 3.31 | 3.32 | 3.14 | 3.21 | 3.21 | -2.43% | 19,832,401 |
| Jul 30, 2025 | 3.29 | 3.32 | 3.21 | 3.29 | 3.29 | - | 19,970,601 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.19 | 3.29 | 3.29 | -0.60% | 43,699,080 |
| Jul 28, 2025 | 3.34 | 3.34 | 3.26 | 3.31 | 3.31 | -1.49% | 13,111,200 |
| Jul 25, 2025 | 3.23 | 3.37 | 3.23 | 3.36 | 3.36 | 4.67% | 23,976,272 |
| Jul 24, 2025 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -0.31% | 11,542,513 |
| Jul 23, 2025 | 3.23 | 3.25 | 3.16 | 3.22 | 3.22 | -0.62% | 22,061,700 |
| Jul 22, 2025 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | 4.85% | 25,892,962 |
| Jul 21, 2025 | 2.95 | 3.10 | 2.93 | 3.09 | 3.09 | 2.66% | 42,194,435 |
| Jul 18, 2025 | 2.96 | 3.13 | 2.90 | 3.01 | 3.01 | 1.01% | 67,903,712 |
| Jul 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.10% | 4,534,300 |
| Jul 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | 2,220,400 |
| Jul 15, 2025 | 3.35 | 3.35 | 3.22 | 3.30 | 3.30 | -0.90% | 13,271,000 |
| Jul 14, 2025 | 3.47 | 3.48 | 3.32 | 3.33 | 3.33 | -4.58% | 24,759,701 |
| Jul 11, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 1.45% | 6,140,500 |
| Jul 10, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | 0.29% | 4,143,000 |
| Jul 9, 2025 | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | -1.15% | 5,867,630 |
| Jul 8, 2025 | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | -0.29% | 6,383,331 |
| Jul 7, 2025 | 3.51 | 3.51 | 3.46 | 3.48 | 3.48 | -0.85% | 4,392,100 |
| Jul 4, 2025 | 3.55 | 3.55 | 3.50 | 3.51 | 3.51 | -0.85% | 3,637,211 |
| Jul 3, 2025 | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | - | 3,692,130 |
| Jul 2, 2025 | 3.53 | 3.55 | 3.50 | 3.54 | 3.54 | 0.28% | 5,448,200 |
| Jul 1, 2025 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.84% | 6,218,300 |
| Jun 30, 2025 | 3.61 | 3.61 | 3.53 | 3.56 | 3.56 | -0.56% | 6,644,200 |