Double Medical Technology Inc. (SHE:002901)
China · Delayed Price · Currency is CNY 51.83
+1.79 (3.58%)
Nov 3, 2025, 2:45 PM CST
Double Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.57 | 51.09 | 48.63 | 50.04 | 50.04 | 1.38% | 4,574,200 |
| Oct 30, 2025 | 52.51 | 53.00 | 49.20 | 49.36 | 49.36 | -7.20% | 5,661,290 |
| Oct 29, 2025 | 54.72 | 54.72 | 51.60 | 53.19 | 53.19 | -4.76% | 4,781,976 |
| Oct 28, 2025 | 53.46 | 56.00 | 53.00 | 55.85 | 55.85 | 4.53% | 4,068,810 |
| Oct 27, 2025 | 53.32 | 54.39 | 52.58 | 53.43 | 53.43 | 1.15% | 1,748,400 |
| Oct 24, 2025 | 52.01 | 53.17 | 52.00 | 52.82 | 52.82 | 1.73% | 1,498,390 |
| Oct 23, 2025 | 52.10 | 52.24 | 51.05 | 51.92 | 51.92 | -0.63% | 1,453,720 |
| Oct 22, 2025 | 52.17 | 52.93 | 51.70 | 52.25 | 52.25 | 0.17% | 1,394,100 |
| Oct 21, 2025 | 52.41 | 52.96 | 52.00 | 52.16 | 52.16 | -0.44% | 1,893,775 |
| Oct 20, 2025 | 52.45 | 53.74 | 52.20 | 52.39 | 52.39 | 1.04% | 1,779,297 |
| Oct 17, 2025 | 55.08 | 55.34 | 51.69 | 51.85 | 51.85 | -5.35% | 3,099,541 |
| Oct 16, 2025 | 55.23 | 56.25 | 54.54 | 54.78 | 54.78 | -1.33% | 2,243,041 |
| Oct 15, 2025 | 56.88 | 57.45 | 54.74 | 55.52 | 55.52 | -2.94% | 2,980,309 |
| Oct 14, 2025 | 59.01 | 59.50 | 56.77 | 57.20 | 57.20 | -3.05% | 3,920,271 |
| Oct 13, 2025 | 56.03 | 59.11 | 55.66 | 59.00 | 59.00 | 0.77% | 3,865,967 |
| Oct 10, 2025 | 58.52 | 59.75 | 58.20 | 58.55 | 58.55 | 0.64% | 3,870,909 |
| Oct 9, 2025 | 57.34 | 59.99 | 57.12 | 58.18 | 58.18 | 3.89% | 6,527,109 |
| Sep 30, 2025 | 53.36 | 56.50 | 53.07 | 56.00 | 56.00 | 4.81% | 4,640,400 |
| Sep 29, 2025 | 52.78 | 53.77 | 52.20 | 53.43 | 53.43 | 0.74% | 1,848,884 |
| Sep 26, 2025 | 55.07 | 55.07 | 52.98 | 53.04 | 53.04 | -4.43% | 3,364,031 |
| Sep 25, 2025 | 54.96 | 55.89 | 54.60 | 55.50 | 55.50 | 0.80% | 2,857,573 |
| Sep 24, 2025 | 52.30 | 55.84 | 51.80 | 55.06 | 55.06 | 5.02% | 4,209,676 |
| Sep 23, 2025 | 53.86 | 54.40 | 51.26 | 52.43 | 52.43 | -2.85% | 3,192,025 |
| Sep 22, 2025 | 53.83 | 54.99 | 53.54 | 53.97 | 53.97 | 0.26% | 1,740,263 |
| Sep 19, 2025 | 54.01 | 55.13 | 53.76 | 53.83 | 53.83 | -1.41% | 2,106,081 |
| Sep 18, 2025 | 54.45 | 56.28 | 53.84 | 54.60 | 54.60 | -0.11% | 3,502,311 |
| Sep 17, 2025 | 54.98 | 55.88 | 54.31 | 54.66 | 54.66 | -0.53% | 2,506,904 |
| Sep 16, 2025 | 54.56 | 55.10 | 54.10 | 54.95 | 54.95 | 0.49% | 1,802,814 |
| Sep 15, 2025 | 55.41 | 55.47 | 54.55 | 54.68 | 54.68 | -1.39% | 2,155,200 |
| Sep 12, 2025 | 56.18 | 56.83 | 55.03 | 55.45 | 55.45 | -0.70% | 2,908,841 |
| Sep 11, 2025 | 54.21 | 56.22 | 53.01 | 55.84 | 55.84 | 0.18% | 3,743,790 |
| Sep 10, 2025 | 54.99 | 56.38 | 54.50 | 55.74 | 55.74 | 0.02% | 2,841,588 |
| Sep 9, 2025 | 57.66 | 57.88 | 55.28 | 55.73 | 55.73 | -4.31% | 4,830,086 |
| Sep 8, 2025 | 55.50 | 59.00 | 55.25 | 58.24 | 58.24 | 7.08% | 7,711,493 |
| Sep 5, 2025 | 54.00 | 54.54 | 52.86 | 54.39 | 54.39 | 1.76% | 3,017,198 |
| Sep 4, 2025 | 54.62 | 55.16 | 52.08 | 53.45 | 53.45 | -1.93% | 3,134,362 |
| Sep 3, 2025 | 54.51 | 54.98 | 53.85 | 54.50 | 54.50 | -0.02% | 2,655,259 |
| Sep 2, 2025 | 55.89 | 56.20 | 53.83 | 54.51 | 54.51 | -2.28% | 3,700,600 |
| Sep 1, 2025 | 54.73 | 56.65 | 54.43 | 55.78 | 55.78 | 1.38% | 4,441,455 |
| Aug 29, 2025 | 54.03 | 55.22 | 53.72 | 55.02 | 55.02 | 1.40% | 3,418,000 |
| Aug 28, 2025 | 53.47 | 54.93 | 52.69 | 54.26 | 54.26 | 0.48% | 5,116,162 |
| Aug 27, 2025 | 55.55 | 56.09 | 54.00 | 54.00 | 54.00 | -6.67% | 8,505,147 |
| Aug 26, 2025 | 59.50 | 59.59 | 57.50 | 57.86 | 57.86 | -1.41% | 4,621,613 |
| Aug 25, 2025 | 58.50 | 59.40 | 57.96 | 58.69 | 58.69 | 0.48% | 5,442,841 |
| Aug 22, 2025 | 58.75 | 58.78 | 57.51 | 58.41 | 58.41 | -0.15% | 4,984,726 |
| Aug 21, 2025 | 58.40 | 59.40 | 58.30 | 58.50 | 58.50 | -0.37% | 4,656,332 |
| Aug 20, 2025 | 57.00 | 59.40 | 56.05 | 58.72 | 58.72 | 1.45% | 6,340,139 |
| Aug 19, 2025 | 59.00 | 62.11 | 57.77 | 57.88 | 57.88 | -3.06% | 9,658,008 |
| Aug 18, 2025 | 58.88 | 61.14 | 58.33 | 59.71 | 59.71 | 0.84% | 8,417,403 |
| Aug 15, 2025 | 57.89 | 59.49 | 57.28 | 59.21 | 59.21 | 3.35% | 8,184,608 |