Skip to main content
logo
Dian Diagnostics Group Co.,Ltd. (SHE:300244)
China flag China · Delayed Price · Currency is CNY
16.94
+0.38 (2.29%)
Sep 5, 2025, 3:04 PM CST

Dian Diagnostics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202516.5616.9816.5416.9416.942.29%20,174,816
Sep 4, 202516.9617.2216.2816.5616.56-1.78%24,676,698
Sep 3, 202517.3617.4416.7516.8616.86-2.54%23,955,971
Sep 2, 202518.0318.0617.0117.3017.30-4.26%38,230,589
Sep 1, 202518.1518.8517.9718.0718.07-0.44%49,277,648
Aug 29, 202517.4918.5017.0118.1518.153.71%65,185,100
Aug 28, 202517.2117.7716.9017.5017.500.06%56,945,786
Aug 27, 202516.8319.1916.8317.4917.495.81%81,347,774
Aug 26, 202516.5516.7116.2516.5316.53-0.60%24,421,363
Aug 25, 202516.6816.7516.3816.6316.630.18%26,101,649
Aug 22, 202516.2216.6316.1316.6016.602.41%27,846,470
Aug 21, 202516.2816.5016.1516.2116.21-1.10%21,604,472
Aug 20, 202516.3816.4215.8816.3916.390.06%20,640,916
Aug 19, 202516.5516.6616.3516.3816.38-0.97%17,333,349
Aug 18, 202516.3516.6116.2016.5416.542.29%26,440,065
Aug 15, 202515.7116.2415.7116.1716.172.41%23,020,459
Aug 14, 202516.1316.2715.7215.7915.79-1.62%21,903,791
Aug 13, 202516.0116.2015.8216.0516.050.63%21,314,910
Aug 12, 202516.0516.1715.8515.9515.95-0.68%14,382,943
Aug 11, 202515.6616.1215.6616.0616.061.65%18,344,552
Aug 8, 202516.0016.0315.6315.8015.80-1.68%24,082,565
Aug 7, 202516.0816.8815.9916.0716.070.06%35,709,439
Aug 6, 202516.1516.4615.9216.0616.06-0.56%19,674,931
Aug 5, 202516.1016.3815.8816.1516.150.31%22,036,822
Aug 4, 202516.0316.1815.7216.1016.10-0.62%20,332,482
Aug 1, 202516.2716.5415.9416.2016.200.62%26,109,148
Jul 31, 202515.7616.5815.7516.1016.101.58%37,939,045
Jul 30, 202516.0216.2415.6915.8515.85-1.98%20,237,800
Jul 29, 202515.9516.1715.7016.1716.171.25%22,414,209
Jul 28, 202516.0716.2515.9015.9715.97-0.44%21,932,245
Jul 25, 202516.1516.4015.8716.0416.04-0.06%36,478,819
Jul 24, 202515.7316.1515.6816.0516.052.36%29,645,558
Jul 23, 202515.5016.1815.4115.6815.680.71%30,573,177
Jul 22, 202515.9016.0015.4815.5715.57-2.87%28,190,177
Jul 21, 202515.9616.4315.6216.0316.031.01%31,666,384
Jul 18, 202515.9416.6215.8015.8715.871.28%47,854,766
Jul 17, 202515.1315.7315.0615.6715.673.16%32,242,857
Jul 16, 202515.1515.3014.9615.1915.19-0.13%24,704,903
Jul 15, 202515.0015.3714.4515.2115.212.01%34,222,353
Jul 14, 202515.2415.2814.8314.9114.91-1.58%16,120,847
Jul 11, 202514.8415.2514.8115.1515.152.23%24,101,362
Jul 10, 202514.7215.2314.6014.8214.820.41%20,337,757
Jul 9, 202514.7015.1214.6514.7614.76-16,349,063
Jul 8, 202514.5014.9014.4314.7614.761.79%18,662,724
Jul 7, 202514.5314.9214.4314.5014.50-0.68%14,236,900
Jul 4, 202514.6714.9814.5314.6014.60-0.34%15,328,512
Jul 3, 202514.7014.7914.6114.6514.65-0.75%11,235,100
Jul 2, 202514.9014.9814.6314.7614.76-1.47%13,314,100
Jul 1, 202514.9715.2614.7814.9814.980.54%17,283,545
Jun 30, 202514.8414.9814.6914.9014.90-0.13%22,388,400