Chalkis Health Industry Co., Ltd (SHE:000972)
China · Delayed Price · Currency is CNY 3.940
+0.080 (2.07%)
Sep 30, 2026, 3:04 PM CST
Chalkis Health Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 2.07% | 9,274,101 |
| Sep 29, 2026 | 3.82 | 3.89 | 3.82 | 3.86 | 3.86 | 0.26% | 9,632,400 |
| Sep 28, 2026 | 4.00 | 4.01 | 3.82 | 3.85 | 3.85 | -2.78% | 14,907,300 |
| Sep 24, 2026 | 4.05 | 4.09 | 3.95 | 3.96 | 3.96 | -2.70% | 13,108,500 |
| Sep 23, 2026 | 4.13 | 4.18 | 4.07 | 4.07 | 4.07 | -0.73% | 14,784,700 |
| Sep 22, 2026 | 4.08 | 4.13 | 4.03 | 4.10 | 4.10 | 0.49% | 16,525,100 |
| Sep 21, 2026 | 3.90 | 4.15 | 3.90 | 4.08 | 4.08 | 4.62% | 23,936,300 |
| Sep 18, 2026 | 3.83 | 3.91 | 3.78 | 3.90 | 3.90 | 1.56% | 16,281,200 |
| Sep 17, 2026 | 3.81 | 3.86 | 3.76 | 3.84 | 3.84 | 1.05% | 17,609,100 |
| Sep 16, 2026 | 3.79 | 3.84 | 3.74 | 3.80 | 3.80 | -0.26% | 19,741,700 |
| Sep 15, 2026 | 3.96 | 3.98 | 3.78 | 3.81 | 3.81 | -3.54% | 35,629,000 |
| Sep 14, 2026 | 3.96 | 4.04 | 3.82 | 3.95 | 3.95 | -0.75% | 56,360,630 |
| Sep 11, 2026 | 4.22 | 4.28 | 3.82 | 3.98 | 3.98 | -6.13% | 88,491,475 |
| Sep 10, 2026 | 4.71 | 4.81 | 4.21 | 4.24 | 4.24 | -2.97% | 123,865,800 |
| Sep 9, 2026 | 3.94 | 4.37 | 3.92 | 4.37 | 4.37 | 10.08% | 46,739,645 |
| Sep 8, 2026 | 3.89 | 4.00 | 3.87 | 3.97 | 3.97 | 2.85% | 19,735,050 |
| Sep 7, 2026 | 3.83 | 3.90 | 3.82 | 3.86 | 3.86 | 1.05% | 9,857,565 |
| Sep 4, 2026 | 3.84 | 3.90 | 3.79 | 3.82 | 3.82 | 0.26% | 10,822,200 |
| Sep 3, 2026 | 3.81 | 3.86 | 3.76 | 3.81 | 3.81 | 0.26% | 11,206,030 |
| Sep 2, 2026 | 3.93 | 3.93 | 3.78 | 3.80 | 3.80 | -3.31% | 15,441,500 |
| Sep 1, 2026 | 3.82 | 4.00 | 3.81 | 3.93 | 3.93 | 2.61% | 23,002,600 |
| Aug 31, 2026 | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | - | 13,733,590 |
| Aug 28, 2026 | 3.72 | 3.88 | 3.70 | 3.83 | 3.83 | 2.96% | 20,288,999 |
| Aug 27, 2026 | 3.64 | 3.79 | 3.64 | 3.72 | 3.72 | 2.20% | 14,252,100 |
| Aug 26, 2026 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | - | 10,627,650 |
| Aug 25, 2026 | 3.52 | 3.67 | 3.51 | 3.64 | 3.64 | 2.54% | 13,820,301 |
| Aug 24, 2026 | 3.67 | 3.67 | 3.54 | 3.55 | 3.55 | -2.47% | 11,212,800 |
| Aug 21, 2026 | 3.57 | 3.66 | 3.50 | 3.64 | 3.64 | 1.11% | 13,871,824 |
| Aug 20, 2026 | 3.65 | 3.67 | 3.55 | 3.60 | 3.60 | -0.28% | 17,895,450 |
| Aug 19, 2026 | 3.80 | 3.81 | 3.61 | 3.61 | 3.61 | -7.67% | 46,778,087 |
| Aug 18, 2026 | 3.63 | 4.00 | 3.59 | 3.91 | 3.91 | 7.42% | 66,135,937 |
| Aug 17, 2026 | 3.59 | 3.65 | 3.47 | 3.64 | 3.64 | 1.11% | 26,056,400 |
| Aug 14, 2026 | 3.74 | 3.78 | 3.53 | 3.60 | 3.60 | -5.76% | 33,936,600 |
| Aug 13, 2026 | 3.47 | 3.82 | 3.45 | 3.82 | 3.82 | 10.09% | 16,098,446 |
| Aug 12, 2026 | 3.41 | 3.52 | 3.40 | 3.47 | 3.47 | 1.76% | 9,669,700 |
| Aug 11, 2026 | 3.46 | 3.46 | 3.40 | 3.41 | 3.41 | -1.73% | 6,988,100 |
| Aug 10, 2026 | 3.42 | 3.48 | 3.39 | 3.47 | 3.47 | 0.87% | 8,433,900 |
| Aug 7, 2026 | 3.43 | 3.46 | 3.34 | 3.44 | 3.44 | 0.29% | 11,393,150 |
| Aug 6, 2026 | 3.37 | 3.45 | 3.31 | 3.43 | 3.43 | 1.78% | 10,623,678 |
| Aug 5, 2026 | 3.41 | 3.51 | 3.37 | 3.37 | 3.37 | -1.17% | 9,430,200 |
| Aug 4, 2026 | 3.39 | 3.44 | 3.36 | 3.41 | 3.41 | 1.19% | 7,480,100 |
| Aug 3, 2026 | 3.26 | 3.38 | 3.26 | 3.37 | 3.37 | 3.06% | 8,629,201 |
| Jul 31, 2026 | 3.24 | 3.30 | 3.22 | 3.27 | 3.27 | 0.93% | 6,107,870 |
| Jul 30, 2026 | 3.33 | 3.37 | 3.23 | 3.24 | 3.24 | -2.41% | 9,066,200 |
| Jul 29, 2026 | 3.31 | 3.43 | 3.31 | 3.32 | 3.32 | -0.30% | 8,953,996 |
| Jul 28, 2026 | 3.24 | 3.38 | 3.22 | 3.33 | 3.33 | 0.30% | 15,071,997 |
| Jul 27, 2026 | 3.36 | 3.45 | 3.27 | 3.32 | 3.32 | -1.19% | 10,551,203 |
| Jul 24, 2026 | 3.35 | 3.46 | 3.32 | 3.36 | 3.36 | - | 9,011,900 |
| Jul 23, 2026 | 3.32 | 3.37 | 3.29 | 3.36 | 3.36 | 0.90% | 6,754,388 |
| Jul 22, 2026 | 3.38 | 3.40 | 3.28 | 3.33 | 3.33 | -1.48% | 6,617,200 |