Chalkis Health Industry Co., Ltd (SHE:000972)
China · Delayed Price · Currency is CNY 3.410
+0.040 (1.19%)
Aug 4, 2026, 3:04 PM CST
Chalkis Health Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.48 | 3.48 | 3.25 | 3.38 | 3.38 | -2.87% | 9,858,800 |
| Jul 20, 2026 | 3.50 | 3.64 | 3.40 | 3.48 | 3.48 | -0.57% | 13,374,400 |
| Jul 17, 2026 | 3.53 | 3.63 | 3.47 | 3.50 | 3.50 | -1.13% | 9,625,400 |
| Jul 16, 2026 | 3.48 | 3.58 | 3.47 | 3.54 | 3.54 | 1.14% | 6,325,500 |
| Jul 15, 2026 | 3.49 | 3.55 | 3.46 | 3.50 | 3.50 | -0.28% | 4,756,212 |
| Jul 14, 2026 | 3.48 | 3.53 | 3.31 | 3.51 | 3.51 | - | 8,302,822 |
| Jul 13, 2026 | 3.58 | 3.62 | 3.48 | 3.51 | 3.51 | -1.96% | 9,015,770 |
| Jul 10, 2026 | 3.56 | 3.62 | 3.50 | 3.58 | 3.58 | 0.56% | 8,262,766 |
| Jul 9, 2026 | 3.58 | 3.60 | 3.49 | 3.56 | 3.56 | -0.56% | 7,112,001 |
| Jul 8, 2026 | 3.59 | 3.60 | 3.51 | 3.58 | 3.58 | 0.85% | 5,868,099 |
| Jul 7, 2026 | 3.64 | 3.65 | 3.54 | 3.55 | 3.55 | -1.66% | 7,347,301 |
| Jul 6, 2026 | 3.61 | 3.76 | 3.59 | 3.61 | 3.61 | -0.82% | 11,187,600 |
| Jul 3, 2026 | 3.69 | 3.75 | 3.57 | 3.64 | 3.64 | -1.36% | 17,076,100 |
| Jul 2, 2026 | 3.35 | 3.69 | 3.35 | 3.69 | 3.69 | 10.15% | 13,832,200 |
| Jul 1, 2026 | 3.13 | 3.42 | 3.09 | 3.35 | 3.35 | 7.03% | 12,882,473 |
| Jun 30, 2026 | 3.28 | 3.29 | 3.05 | 3.13 | 3.13 | -4.86% | 17,722,054 |
| Jun 29, 2026 | 3.40 | 3.43 | 3.24 | 3.29 | 3.29 | 2.17% | 21,133,462 |
| Jun 25, 2026 | 3.33 | 3.36 | 3.21 | 3.22 | 3.22 | -4.73% | 7,063,800 |
| Jun 24, 2026 | 3.38 | 3.45 | 3.36 | 3.38 | 3.38 | -0.88% | 3,706,601 |
| Jun 23, 2026 | 3.34 | 3.43 | 3.33 | 3.41 | 3.41 | 2.10% | 4,058,900 |
| Jun 22, 2026 | 3.40 | 3.43 | 3.27 | 3.34 | 3.34 | -2.91% | 7,379,551 |
| Jun 18, 2026 | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | -1.43% | 4,868,900 |
| Jun 17, 2026 | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | -1.69% | 3,647,300 |
| Jun 16, 2026 | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | -0.84% | 5,785,800 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.53 | 3.58 | 3.58 | -0.56% | 4,946,500 |
| Jun 12, 2026 | 3.48 | 3.63 | 3.47 | 3.60 | 3.60 | 3.15% | 6,377,800 |
| Jun 11, 2026 | 3.51 | 3.51 | 3.43 | 3.49 | 3.49 | -0.57% | 4,655,500 |
| Jun 10, 2026 | 3.50 | 3.53 | 3.44 | 3.51 | 3.51 | -0.57% | 5,225,687 |
| Jun 9, 2026 | 3.47 | 3.53 | 3.45 | 3.53 | 3.53 | 2.32% | 4,646,201 |
| Jun 8, 2026 | 3.48 | 3.54 | 3.38 | 3.45 | 3.45 | -2.82% | 7,377,300 |
| Jun 5, 2026 | 3.52 | 3.56 | 3.48 | 3.55 | 3.55 | 0.57% | 5,936,601 |
| Jun 4, 2026 | 3.62 | 3.62 | 3.52 | 3.53 | 3.53 | -2.75% | 7,841,900 |
| Jun 3, 2026 | 3.73 | 3.75 | 3.57 | 3.63 | 3.63 | -3.46% | 15,146,540 |
| Jun 2, 2026 | 3.78 | 3.85 | 3.73 | 3.76 | 3.76 | 0.80% | 11,934,519 |
| Jun 1, 2026 | 3.57 | 3.73 | 3.55 | 3.73 | 3.73 | 4.78% | 12,416,210 |
| 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 |