Chalkis Health Industry Co., Ltd (SHE:000972)
China · Delayed Price · Currency is CNY 3.990
+0.080 (2.05%)
Apr 20, 2026, 3:00 PM CST
Chalkis Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | - | 0.77% | 291,100 |
| Apr 17, 2026 | 3.99 | 4.08 | 3.84 | 3.91 | 3.91 | -0.51% | 23,256,701 |
| Apr 16, 2026 | 3.87 | 3.94 | 3.81 | 3.93 | 3.93 | 0.77% | 10,931,405 |
| Apr 15, 2026 | 3.96 | 3.99 | 3.79 | 3.90 | 3.90 | -2.26% | 23,480,256 |
| 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 |
| Mar 16, 2026 | 3.66 | 3.72 | 3.65 | 3.67 | 3.67 | -0.27% | 4,966,958 |
| Mar 13, 2026 | 3.69 | 3.71 | 3.66 | 3.68 | 3.68 | -0.54% | 5,747,200 |
| Mar 12, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 6,589,800 |
| Mar 11, 2026 | 3.73 | 3.79 | 3.70 | 3.76 | 3.76 | 0.53% | 8,174,009 |
| Mar 10, 2026 | 3.78 | 3.81 | 3.73 | 3.74 | 3.74 | -1.32% | 6,215,500 |
| Mar 9, 2026 | 3.79 | 3.84 | 3.75 | 3.79 | 3.79 | -0.26% | 8,177,200 |
| Mar 6, 2026 | 3.70 | 3.83 | 3.69 | 3.80 | 3.80 | 2.15% | 8,845,468 |
| Mar 5, 2026 | 3.74 | 3.77 | 3.67 | 3.72 | 3.72 | -0.53% | 6,748,500 |
| Mar 4, 2026 | 3.64 | 3.78 | 3.60 | 3.74 | 3.74 | 0.81% | 6,770,394 |
| Mar 3, 2026 | 3.80 | 3.91 | 3.70 | 3.71 | 3.71 | -2.11% | 13,077,780 |
| Mar 2, 2026 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | -0.26% | 15,730,995 |
| Feb 27, 2026 | 3.62 | 3.80 | 3.60 | 3.80 | 3.80 | 4.97% | 14,681,730 |
| Feb 26, 2026 | 3.64 | 3.69 | 3.60 | 3.62 | 3.62 | -0.28% | 6,951,100 |
| Feb 25, 2026 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | 1.11% | 6,577,670 |
| Feb 24, 2026 | 3.58 | 3.62 | 3.57 | 3.59 | 3.59 | 0.56% | 5,738,933 |
| Feb 13, 2026 | 3.50 | 3.59 | 3.50 | 3.57 | 3.57 | 1.71% | 6,557,660 |
| Feb 12, 2026 | 3.54 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 6,640,501 |
| Feb 11, 2026 | 3.54 | 3.58 | 3.51 | 3.55 | 3.55 | 0.28% | 6,478,400 |
| Feb 10, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | -0.28% | 6,720,100 |
| Feb 9, 2026 | 3.49 | 3.61 | 3.49 | 3.55 | 3.55 | 1.43% | 9,203,010 |
| Feb 6, 2026 | 3.48 | 3.52 | 3.43 | 3.50 | 3.50 | - | 7,232,760 |
| Feb 5, 2026 | 3.49 | 3.54 | 3.48 | 3.50 | 3.50 | - | 8,407,565 |
| Feb 4, 2026 | 3.53 | 3.54 | 3.45 | 3.50 | 3.50 | -0.57% | 9,860,361 |
| Feb 3, 2026 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 7,241,000 |
| Feb 2, 2026 | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -1.12% | 7,310,810 |
| Jan 30, 2026 | 3.53 | 3.58 | 3.50 | 3.58 | 3.58 | 0.85% | 11,090,230 |