Chalkis Health Industry Co., Ltd (SHE:000972)
China · Delayed Price · Currency is CNY 3.560
+0.020 (0.56%)
May 29, 2026, 3:04 PM CST
Chalkis Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.57 | 3.67 | 3.54 | 3.56 | 3.56 | 0.56% | 11,462,700 |
| May 28, 2026 | 3.53 | 3.60 | 3.51 | 3.54 | 3.54 | 0.28% | 6,054,700 |
| May 27, 2026 | 3.58 | 3.60 | 3.48 | 3.53 | 3.53 | -1.40% | 7,874,620 |
| May 26, 2026 | 3.66 | 3.66 | 3.50 | 3.58 | 3.58 | -2.72% | 15,532,120 |
| May 25, 2026 | 3.77 | 3.78 | 3.66 | 3.68 | 3.68 | -2.13% | 8,396,400 |
| May 22, 2026 | 3.76 | 3.77 | 3.72 | 3.76 | 3.76 | -0.53% | 6,283,062 |
| May 21, 2026 | 3.78 | 3.81 | 3.73 | 3.78 | 3.78 | -0.26% | 9,294,500 |
| May 20, 2026 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | -0.79% | 4,602,500 |
| May 19, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | - | 3,997,100 |
| May 18, 2026 | 3.82 | 3.83 | 3.75 | 3.82 | 3.82 | -0.52% | 6,870,400 |
| May 15, 2026 | 3.80 | 3.86 | 3.77 | 3.84 | 3.84 | 0.79% | 6,729,000 |
| May 14, 2026 | 3.87 | 3.92 | 3.80 | 3.81 | 3.81 | -0.78% | 6,937,800 |
| May 13, 2026 | 3.81 | 3.85 | 3.77 | 3.84 | 3.84 | 0.79% | 7,255,145 |
| May 12, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -1.30% | 6,341,300 |
| May 11, 2026 | 3.88 | 3.93 | 3.82 | 3.86 | 3.86 | -0.52% | 11,406,020 |
| May 8, 2026 | 3.87 | 3.88 | 3.81 | 3.88 | 3.88 | 0.26% | 7,721,960 |
| May 7, 2026 | 3.90 | 3.92 | 3.84 | 3.87 | 3.87 | -0.77% | 6,212,650 |
| May 6, 2026 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | 1.04% | 12,000,100 |
| Apr 30, 2026 | 3.75 | 3.87 | 3.71 | 3.86 | 3.86 | 2.93% | 12,183,500 |
| Apr 29, 2026 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | -0.27% | 8,497,600 |
| Apr 28, 2026 | 3.77 | 3.83 | 3.76 | 3.76 | 3.76 | -5.05% | 19,836,900 |
| Apr 27, 2026 | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | 1.28% | 12,078,670 |
| Apr 24, 2026 | 3.94 | 3.96 | 3.81 | 3.91 | 3.91 | -0.76% | 12,286,710 |
| Apr 23, 2026 | 3.94 | 4.00 | 3.91 | 3.94 | 3.94 | - | 9,108,300 |
| Apr 22, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -1.01% | 7,008,498 |
| Apr 21, 2026 | 3.99 | 4.01 | 3.94 | 3.98 | 3.98 | -0.25% | 8,475,810 |
| Apr 20, 2026 | 3.92 | 4.01 | 3.88 | 3.99 | 3.99 | 2.05% | 12,380,400 |
| Apr 17, 2026 | 3.99 | 4.08 | 3.84 | 3.91 | 3.91 | -0.51% | 23,256,700 |
| Apr 16, 2026 | 3.87 | 3.94 | 3.81 | 3.93 | 3.93 | 0.77% | 10,931,400 |
| Apr 15, 2026 | 3.96 | 3.99 | 3.79 | 3.90 | 3.90 | -2.26% | 23,480,250 |
| Apr 14, 2026 | 3.95 | 3.99 | 3.93 | 3.99 | 3.99 | 0.76% | 8,178,201 |
| Apr 13, 2026 | 3.90 | 3.99 | 3.89 | 3.96 | 3.96 | 1.80% | 7,011,500 |
| Apr 10, 2026 | 3.88 | 3.94 | 3.86 | 3.89 | 3.89 | 0.78% | 7,388,584 |
| Apr 9, 2026 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | -0.52% | 5,109,502 |
| Apr 8, 2026 | 3.83 | 3.89 | 3.78 | 3.88 | 3.88 | 2.37% | 6,993,302 |
| Apr 7, 2026 | 3.74 | 3.83 | 3.70 | 3.79 | 3.79 | 1.61% | 6,121,800 |
| Apr 3, 2026 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | -3.12% | 8,938,300 |
| Apr 2, 2026 | 3.88 | 3.94 | 3.80 | 3.85 | 3.85 | -1.03% | 9,844,800 |
| Apr 1, 2026 | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | -0.77% | 12,583,500 |
| Mar 31, 2026 | 3.99 | 4.07 | 3.87 | 3.92 | 3.92 | -1.75% | 18,557,800 |
| Mar 30, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 5.00% | 19,325,460 |
| Mar 27, 2026 | 3.71 | 3.86 | 3.70 | 3.80 | 3.80 | 1.88% | 11,558,020 |
| Mar 26, 2026 | 3.75 | 3.79 | 3.70 | 3.73 | 3.73 | -0.27% | 5,950,400 |
| Mar 25, 2026 | 3.63 | 3.76 | 3.63 | 3.74 | 3.74 | 2.47% | 10,341,250 |
| Mar 24, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | 0.27% | 8,580,690 |
| Mar 23, 2026 | 3.55 | 3.77 | 3.47 | 3.64 | 3.64 | 1.39% | 18,794,800 |
| Mar 20, 2026 | 3.58 | 3.63 | 3.54 | 3.59 | 3.59 | 0.56% | 7,005,301 |
| Mar 19, 2026 | 3.61 | 3.62 | 3.55 | 3.57 | 3.57 | -1.38% | 5,933,500 |
| Mar 18, 2026 | 3.65 | 3.66 | 3.59 | 3.62 | 3.62 | -0.82% | 6,698,453 |
| Mar 17, 2026 | 3.68 | 3.72 | 3.65 | 3.65 | 3.65 | -0.54% | 8,551,801 |