Skip to main content
logo
Lepu Medical Technology (Beijing) Co., Ltd. (SHE:300003)
China flag China · Delayed Price · Currency is CNY
18.80
-0.71 (-3.64%)
Jan 7, 2026, 11:24 AM CST

SHE:300003 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202615.8620.6515.8619.80-4.38%205,142,763
Jan 5, 202616.5518.9716.5518.9718.9719.99%143,276,800
Dec 31, 202515.8615.9215.7315.8115.81-0.44%13,153,518
Dec 30, 202516.0316.1015.8415.8815.88-1.37%19,888,060
Dec 29, 202516.2316.3116.0616.1016.10-0.86%16,166,596
Dec 26, 202516.2716.3216.0716.2416.24-0.31%16,923,660
Dec 25, 202515.8816.3915.8016.2916.292.58%25,369,621
Dec 24, 202515.9115.9615.8015.8815.880.25%11,817,710
Dec 23, 202515.8015.9615.7215.8415.840.13%12,037,390
Dec 22, 202515.9215.9415.8115.8215.82-0.44%12,563,780
Dec 19, 202515.7315.9715.6415.8915.891.08%15,422,140
Dec 18, 202515.7016.0015.6615.7215.72-0.25%18,174,069
Dec 17, 202515.4415.8415.2415.7615.761.81%24,723,350
Dec 16, 202515.4015.5515.2715.4815.480.39%14,839,120
Dec 15, 202515.4415.5815.3915.4215.42-0.64%10,810,730
Dec 12, 202515.4815.5515.3515.5215.520.26%18,902,312
Dec 11, 202515.6515.7015.4815.4815.48-1.02%11,764,980
Dec 10, 202515.7215.7915.5615.6415.64-0.64%11,117,550
Dec 9, 202515.9416.0115.7415.7415.74-0.94%10,163,130
Dec 8, 202515.9216.0715.8715.8915.890.38%11,502,610
Dec 5, 202515.6915.8615.5715.8315.831.09%12,339,200
Dec 4, 202515.7715.8415.5715.6615.66-0.89%13,407,870
Dec 3, 202515.8015.9415.7015.8015.800.38%12,996,590
Dec 2, 202515.9515.9815.7115.7415.74-1.62%10,771,330
Dec 1, 202515.9416.0115.8116.0016.000.38%15,869,200
Nov 28, 202515.8715.9715.7415.9415.940.44%9,146,086
Nov 27, 202515.8316.0715.7615.8715.870.13%15,567,120
Nov 26, 202515.7116.1415.7115.8515.850.32%14,163,620
Nov 25, 202515.7915.9915.7115.8015.800.45%13,384,177
Nov 24, 202515.6615.8415.6115.7315.731.42%13,330,400
Nov 21, 202515.9516.1615.4715.5115.51-3.36%21,963,240
Nov 20, 202516.2016.2916.0216.0516.05-0.37%11,468,100
Nov 19, 202516.2816.3716.0016.1116.11-1.29%16,690,580
Nov 18, 202516.3216.4416.2116.3216.32-14,817,180
Nov 17, 202516.7716.8016.2516.3216.32-2.74%27,597,700
Nov 14, 202516.7816.9016.7116.7816.78-0.42%16,264,790
Nov 13, 202516.8216.8916.7016.8516.850.42%15,680,080
Nov 12, 202516.8817.0816.7216.7816.78-0.53%16,953,460
Nov 11, 202516.9516.9616.7716.8716.87-0.76%15,954,570
Nov 10, 202516.7017.1016.6717.0017.001.55%23,563,070
Nov 7, 202517.1617.2316.7116.7416.74-3.07%42,975,190
Nov 6, 202517.5317.6917.1117.2717.27-3.41%42,222,370
Nov 5, 202517.8318.3817.6017.8817.883.35%56,433,970
Nov 4, 202518.1218.1517.2017.3017.30-4.95%45,663,540
Nov 3, 202519.0719.3518.1418.2018.200.28%69,593,780
Oct 31, 202517.6118.4517.5318.1518.153.77%41,466,950
Oct 30, 202517.6417.7817.4617.4917.49-0.91%20,451,880
Oct 29, 202517.7517.7617.3517.6517.65-0.68%23,245,010
Oct 28, 202517.8017.9017.5817.7717.77-0.11%23,930,030
Oct 27, 202517.6618.3617.6317.7917.793.91%44,738,440