Canature Health Technology Co., Ltd. (SHE:300272)
China · Delayed Price · Currency is CNY 5.03
+0.04 (0.80%)
Oct 26, 2026, 2:25 PM CST
SHE:300272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.94 | 5.10 | 4.88 | 5.03 | 5.03 | 0.80% | 15,357,880 |
| Oct 23, 2026 | 5.41 | 5.42 | 4.65 | 4.99 | 4.99 | -9.76% | 29,236,520 |
| Oct 22, 2026 | 5.76 | 5.78 | 5.53 | 5.53 | 5.53 | -3.99% | 6,855,660 |
| Oct 21, 2026 | 5.84 | 5.89 | 5.75 | 5.76 | 5.76 | -0.69% | 5,715,200 |
| Oct 20, 2026 | 5.72 | 5.84 | 5.71 | 5.80 | 5.80 | 0.69% | 4,905,100 |
| Oct 19, 2026 | 5.78 | 5.82 | 5.63 | 5.76 | 5.76 | - | 7,916,942 |
| Oct 16, 2026 | 5.84 | 5.97 | 5.70 | 5.76 | 5.76 | -0.35% | 6,973,300 |
| Oct 15, 2026 | 5.80 | 5.89 | 5.77 | 5.78 | 5.78 | -1.87% | 5,851,800 |
| Oct 14, 2026 | 5.99 | 6.02 | 5.88 | 5.89 | 5.89 | -2.00% | 7,230,594 |
| Oct 13, 2026 | 5.96 | 6.06 | 5.86 | 6.01 | 6.01 | -0.33% | 9,045,293 |
| Oct 12, 2026 | 6.10 | 6.10 | 5.94 | 6.03 | 6.03 | -1.15% | 7,966,552 |
| Oct 9, 2026 | 5.97 | 6.11 | 5.88 | 6.10 | 6.10 | 1.33% | 10,986,690 |
| Oct 8, 2026 | 6.08 | 6.11 | 5.95 | 6.02 | 6.02 | -0.66% | 9,506,393 |
| Sep 30, 2026 | 6.00 | 6.10 | 5.99 | 6.06 | 6.06 | 1.17% | 11,204,200 |
| Sep 29, 2026 | 5.95 | 6.09 | 5.85 | 5.99 | 5.99 | 0.67% | 9,848,800 |
| Sep 28, 2026 | 5.88 | 6.08 | 5.87 | 5.95 | 5.95 | 1.71% | 11,715,450 |
| Sep 24, 2026 | 5.78 | 6.03 | 5.73 | 5.85 | 5.85 | 0.86% | 8,041,500 |
| Sep 23, 2026 | 5.84 | 5.88 | 5.79 | 5.80 | 5.80 | -1.19% | 4,265,600 |
| Sep 22, 2026 | 5.84 | 5.92 | 5.80 | 5.87 | 5.87 | 0.69% | 6,080,986 |
| Sep 21, 2026 | 5.64 | 5.84 | 5.64 | 5.83 | 5.83 | 3.55% | 7,411,232 |
| Sep 18, 2026 | 5.70 | 5.77 | 5.63 | 5.63 | 5.63 | -0.18% | 4,865,400 |
| Sep 17, 2026 | 5.60 | 5.67 | 5.57 | 5.64 | 5.64 | 0.36% | 3,737,792 |
| Sep 16, 2026 | 5.62 | 5.66 | 5.52 | 5.62 | 5.62 | 0.90% | 4,601,700 |
| Sep 15, 2026 | 5.70 | 5.74 | 5.56 | 5.57 | 5.57 | -2.62% | 5,119,065 |
| Sep 14, 2026 | 5.67 | 5.80 | 5.63 | 5.72 | 5.72 | 0.53% | 5,263,800 |
| Sep 11, 2026 | 5.75 | 5.78 | 5.61 | 5.69 | 5.69 | -1.90% | 6,056,400 |
| Sep 10, 2026 | 5.85 | 5.88 | 5.78 | 5.80 | 5.80 | -1.86% | 4,591,200 |
| Sep 9, 2026 | 5.96 | 6.10 | 5.88 | 5.91 | 5.91 | -0.17% | 7,853,200 |
| Sep 8, 2026 | 5.82 | 5.93 | 5.82 | 5.92 | 5.92 | 1.37% | 6,596,700 |
| Sep 7, 2026 | 5.84 | 5.87 | 5.80 | 5.84 | 5.84 | 0.52% | 4,436,100 |
| Sep 4, 2026 | 5.84 | 5.90 | 5.78 | 5.81 | 5.81 | -0.17% | 6,706,228 |
| Sep 3, 2026 | 5.88 | 5.91 | 5.78 | 5.82 | 5.82 | -0.85% | 5,411,991 |
| Sep 2, 2026 | 5.91 | 5.94 | 5.81 | 5.87 | 5.87 | -1.51% | 6,751,256 |
| Sep 1, 2026 | 5.93 | 5.99 | 5.75 | 5.96 | 5.96 | 0.51% | 10,550,356 |
| Aug 31, 2026 | 5.94 | 5.96 | 5.80 | 5.93 | 5.93 | -0.34% | 6,946,235 |
| Aug 28, 2026 | 5.97 | 5.99 | 5.90 | 5.95 | 5.95 | 0.34% | 6,999,873 |
| Aug 27, 2026 | 5.89 | 5.97 | 5.85 | 5.93 | 5.93 | 0.34% | 6,610,728 |
| Aug 26, 2026 | 5.85 | 6.01 | 5.84 | 5.91 | 5.91 | - | 5,746,500 |
| Aug 25, 2026 | 5.74 | 5.92 | 5.63 | 5.91 | 5.91 | 3.14% | 7,419,428 |
| Aug 24, 2026 | 5.87 | 5.89 | 5.69 | 5.73 | 5.73 | -2.39% | 9,713,835 |
| Aug 21, 2026 | 5.92 | 5.93 | 5.78 | 5.87 | 5.87 | -2.49% | 10,268,732 |
| Aug 20, 2026 | 5.96 | 6.14 | 5.94 | 6.02 | 6.02 | 3.26% | 13,690,921 |
| Aug 19, 2026 | 6.00 | 6.05 | 5.78 | 5.83 | 5.83 | -3.16% | 10,487,384 |
| Aug 18, 2026 | 6.10 | 6.14 | 6.01 | 6.02 | 6.02 | -1.95% | 12,987,000 |
| Aug 17, 2026 | 6.17 | 6.28 | 5.99 | 6.14 | 6.14 | -1.44% | 17,917,753 |
| Aug 14, 2026 | 6.18 | 6.49 | 6.14 | 6.23 | 6.23 | 2.47% | 29,469,415 |
| Aug 13, 2026 | 5.86 | 6.39 | 5.78 | 6.08 | 6.08 | 2.88% | 24,232,689 |
| Aug 12, 2026 | 5.84 | 6.00 | 5.84 | 5.91 | 5.91 | 1.20% | 8,128,825 |
| Aug 11, 2026 | 5.87 | 5.92 | 5.82 | 5.84 | 5.84 | -0.85% | 8,425,541 |
| Aug 10, 2026 | 5.79 | 5.94 | 5.76 | 5.89 | 5.89 | 2.61% | 12,893,501 |