Skip to main content
logo
Dian Diagnostics Group Co.,Ltd. (SHE:300244)
China flag China · Delayed Price · Currency is CNY
25.01
+0.28 (1.13%)
Feb 4, 2026, 3:04 PM CST

Dian Diagnostics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202623.5825.0923.3824.7324.736.69%44,724,470
Feb 2, 202623.9024.3523.1423.1823.18-2.97%37,332,245
Jan 30, 202624.8025.1323.8023.8923.89-4.63%48,624,570
Jan 29, 202624.0226.6723.6525.0525.053.00%78,344,620
Jan 28, 202625.6225.8824.1524.3224.32-6.35%68,361,120
Jan 27, 202626.8027.2425.0125.9725.97-0.99%64,609,970
Jan 26, 202627.3927.6525.8126.2326.23-4.10%72,733,290
Jan 23, 202626.7128.1526.4227.3527.353.68%85,548,090
Jan 22, 202626.5827.2526.0026.3826.38-0.30%57,048,790
Jan 21, 202624.7828.2724.7826.4626.465.59%79,630,150
Jan 20, 202626.3526.6824.8525.0625.06-2.19%69,140,840
Jan 19, 202626.2227.3925.4425.6225.621.39%74,347,010
Jan 16, 202628.3028.4725.2725.2725.27-12.86%106,103,881
Jan 15, 202628.3029.9727.9029.0029.00-1.69%126,185,200
Jan 14, 202628.8733.3027.5129.5029.501.17%214,184,100
Jan 13, 202631.2731.2728.4829.1629.1611.90%151,601,900
Jan 12, 202625.0026.0625.0026.0626.0619.98%53,348,160
Jan 9, 202618.8521.7218.8021.7221.7220.00%104,320,700
Jan 8, 202617.1618.4617.0318.1018.105.60%45,718,780
Jan 7, 202617.3917.5416.9917.1417.14-2.45%24,215,355
Jan 6, 202617.0017.8416.8817.5717.572.57%38,189,540
Jan 5, 202615.9017.1515.8717.1317.138.08%39,049,520
Dec 31, 202515.4916.0415.4515.8515.852.79%17,518,366
Dec 30, 202515.5115.5815.3515.4215.42-0.84%8,381,167
Dec 29, 202515.6715.7915.4815.5515.55-1.02%8,972,523
Dec 26, 202515.7515.9515.6015.7115.71-0.70%9,883,413
Dec 25, 202515.5015.8615.4615.8215.821.61%12,879,330
Dec 24, 202515.5115.5915.4215.5715.570.45%11,225,440
Dec 23, 202515.7915.8415.4515.5015.50-1.65%16,150,000
Dec 22, 202516.1216.1915.7515.7615.76-2.96%21,514,530
Dec 19, 202516.1116.5616.0516.2416.24-1.28%28,786,170
Dec 18, 202515.2016.6815.1416.4516.458.65%44,734,561
Dec 17, 202514.5515.5814.5515.1415.144.13%25,702,450
Dec 16, 202514.7114.7814.4814.5414.54-1.16%7,490,000
Dec 15, 202514.9414.9814.7114.7114.71-2.13%8,598,744
Dec 12, 202515.0815.1114.9015.0315.03-7,273,641
Dec 11, 202515.4015.4615.0015.0315.03-2.15%8,727,700
Dec 10, 202515.0815.4015.0115.3615.361.45%9,344,422
Dec 9, 202515.6015.6015.0815.1415.14-0.26%11,675,806
Dec 8, 202515.2915.3515.1415.1815.18-0.46%7,728,513
Dec 5, 202515.0715.2814.8415.2515.251.40%10,104,120
Dec 4, 202515.2615.3014.9815.0415.04-1.44%9,401,350
Dec 3, 202515.6815.7615.2215.2615.26-2.62%11,721,170
Dec 2, 202515.6415.7515.3815.6715.670.06%12,531,200
Dec 1, 202515.8615.9015.5815.6615.66-1.39%12,540,820
Nov 28, 202515.8216.0015.7015.8815.880.76%10,479,700
Nov 27, 202516.2316.3015.7515.7615.76-2.96%17,231,980
Nov 26, 202516.0217.1416.0216.2416.241.44%35,395,990
Nov 25, 202515.7416.3515.7316.0116.012.17%19,089,324
Nov 24, 202515.2615.8115.2215.6715.672.96%14,012,550