Canature Health Technology Co., Ltd. (SHE:300272)
China · Delayed Price · Currency is CNY 7.35
-0.45 (-5.77%)
Mar 23, 2026, 3:14 PM CST
SHE:300272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.59 | 7.83 | 7.30 | 7.35 | 7.35 | -5.77% | 33,676,860 |
| Mar 20, 2026 | 8.22 | 8.36 | 7.79 | 7.80 | 7.80 | -4.99% | 39,253,790 |
| Mar 19, 2026 | 8.35 | 8.40 | 8.14 | 8.21 | 8.21 | -3.18% | 51,091,430 |
| Mar 18, 2026 | 8.11 | 8.96 | 8.06 | 8.48 | 8.48 | 7.75% | 79,447,200 |
| Mar 17, 2026 | 7.92 | 8.16 | 7.87 | 7.87 | 7.87 | -0.13% | 28,859,060 |
| Mar 16, 2026 | 7.79 | 7.91 | 7.74 | 7.88 | 7.88 | 1.29% | 15,767,840 |
| Mar 13, 2026 | 7.69 | 7.87 | 7.69 | 7.78 | 7.78 | 0.52% | 13,698,760 |
| Mar 12, 2026 | 7.84 | 7.88 | 7.67 | 7.74 | 7.74 | -1.40% | 14,136,490 |
| Mar 11, 2026 | 7.83 | 7.90 | 7.80 | 7.85 | 7.85 | 0.38% | 12,696,890 |
| Mar 10, 2026 | 7.80 | 7.91 | 7.75 | 7.82 | 7.82 | 0.77% | 14,727,913 |
| Mar 9, 2026 | 7.53 | 7.79 | 7.52 | 7.76 | 7.76 | 0.13% | 17,923,820 |
| Mar 6, 2026 | 7.58 | 7.87 | 7.51 | 7.75 | 7.75 | 2.24% | 22,289,489 |
| Mar 5, 2026 | 7.47 | 7.58 | 7.37 | 7.58 | 7.58 | 3.27% | 12,133,500 |
| Mar 4, 2026 | 7.21 | 7.51 | 7.20 | 7.34 | 7.34 | 0.96% | 13,155,625 |
| Mar 3, 2026 | 7.56 | 7.60 | 7.25 | 7.27 | 7.27 | -3.96% | 16,416,995 |
| Mar 2, 2026 | 7.78 | 7.85 | 7.50 | 7.57 | 7.57 | -4.54% | 21,040,906 |
| Feb 27, 2026 | 7.92 | 7.95 | 7.78 | 7.93 | 7.93 | -0.13% | 12,773,940 |
| Feb 26, 2026 | 7.75 | 7.98 | 7.69 | 7.94 | 7.94 | 2.98% | 29,728,090 |
| Feb 25, 2026 | 7.74 | 7.80 | 7.68 | 7.71 | 7.71 | -0.26% | 10,208,890 |
| Feb 24, 2026 | 7.60 | 7.74 | 7.58 | 7.73 | 7.73 | 2.25% | 12,157,950 |
| Feb 13, 2026 | 7.68 | 7.69 | 7.56 | 7.56 | 7.56 | -1.56% | 7,428,007 |
| Feb 12, 2026 | 7.58 | 7.72 | 7.51 | 7.68 | 7.68 | 1.19% | 11,372,370 |
| Feb 11, 2026 | 7.58 | 7.65 | 7.55 | 7.59 | 7.59 | 0.13% | 7,151,109 |
| Feb 10, 2026 | 7.47 | 7.68 | 7.47 | 7.58 | 7.58 | 1.34% | 12,008,890 |
| Feb 9, 2026 | 7.47 | 7.51 | 7.43 | 7.48 | 7.48 | 0.81% | 6,524,661 |
| Feb 6, 2026 | 7.37 | 7.49 | 7.34 | 7.42 | 7.42 | 0.41% | 7,118,189 |
| Feb 5, 2026 | 7.41 | 7.50 | 7.39 | 7.39 | 7.39 | -0.67% | 7,034,355 |
| Feb 4, 2026 | 7.38 | 7.46 | 7.34 | 7.44 | 7.44 | 0.95% | 7,843,877 |
| Feb 3, 2026 | 7.35 | 7.39 | 7.28 | 7.37 | 7.37 | 1.66% | 8,354,380 |
| Feb 2, 2026 | 7.30 | 7.42 | 7.25 | 7.25 | 7.25 | -1.49% | 10,317,860 |
| Jan 30, 2026 | 7.53 | 7.54 | 7.23 | 7.36 | 7.36 | -2.90% | 19,919,312 |
| Jan 29, 2026 | 7.83 | 7.83 | 7.54 | 7.58 | 7.58 | -3.19% | 22,546,630 |
| Jan 28, 2026 | 7.77 | 7.95 | 7.69 | 7.83 | 7.83 | 0.13% | 19,515,280 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.71 | 7.82 | 7.82 | -3.34% | 24,853,930 |
| Jan 26, 2026 | 7.97 | 8.17 | 7.76 | 8.09 | 8.09 | 1.38% | 34,460,460 |
| Jan 23, 2026 | 7.80 | 8.03 | 7.74 | 7.98 | 7.98 | 2.31% | 21,351,260 |
| Jan 22, 2026 | 7.69 | 7.86 | 7.66 | 7.80 | 7.80 | 1.56% | 15,189,240 |
| Jan 21, 2026 | 7.79 | 7.80 | 7.59 | 7.68 | 7.68 | -2.41% | 21,369,601 |
| Jan 20, 2026 | 7.73 | 8.10 | 7.65 | 7.87 | 7.87 | 1.55% | 31,869,340 |
| Jan 19, 2026 | 7.66 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 16,028,420 |
| Jan 16, 2026 | 7.90 | 7.95 | 7.61 | 7.70 | 7.70 | -2.28% | 26,684,360 |
| Jan 15, 2026 | 8.05 | 8.09 | 7.83 | 7.88 | 7.88 | -3.90% | 32,298,730 |
| Jan 14, 2026 | 7.98 | 8.46 | 7.98 | 8.20 | 8.20 | 1.61% | 56,427,950 |
| Jan 13, 2026 | 7.90 | 8.29 | 7.73 | 8.07 | 8.07 | 2.80% | 52,398,530 |
| Jan 12, 2026 | 7.66 | 7.88 | 7.62 | 7.85 | 7.85 | 2.61% | 30,478,000 |
| Jan 9, 2026 | 7.58 | 7.76 | 7.56 | 7.65 | 7.65 | 0.79% | 22,734,310 |
| Jan 8, 2026 | 7.52 | 7.60 | 7.46 | 7.59 | 7.59 | 0.40% | 20,143,470 |
| Jan 7, 2026 | 7.57 | 7.69 | 7.54 | 7.56 | 7.56 | - | 19,857,140 |
| Jan 6, 2026 | 7.63 | 7.67 | 7.50 | 7.56 | 7.56 | -1.05% | 24,001,170 |
| Jan 5, 2026 | 7.49 | 7.85 | 7.45 | 7.64 | 7.64 | 2.14% | 29,815,560 |