Canature Health Technology Co., Ltd. (SHE:300272)
China · Delayed Price · Currency is CNY 6.86
+0.14 (2.08%)
May 22, 2026, 3:04 PM CST
SHE:300272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.73 | 6.86 | 6.68 | 6.86 | 6.86 | 2.08% | 8,496,225 |
| May 21, 2026 | 7.00 | 7.06 | 6.70 | 6.72 | 6.72 | -3.86% | 9,979,404 |
| May 20, 2026 | 7.25 | 7.25 | 6.97 | 6.99 | 6.99 | -3.45% | 10,130,810 |
| May 19, 2026 | 7.18 | 7.29 | 7.14 | 7.24 | 7.24 | 1.12% | 6,192,465 |
| May 18, 2026 | 7.20 | 7.25 | 7.11 | 7.16 | 7.16 | -0.56% | 7,477,138 |
| May 15, 2026 | 7.21 | 7.29 | 7.18 | 7.20 | 7.20 | -0.28% | 7,320,246 |
| May 14, 2026 | 7.42 | 7.44 | 7.21 | 7.22 | 7.22 | -2.30% | 10,517,780 |
| May 13, 2026 | 7.39 | 7.50 | 7.37 | 7.39 | 7.39 | 0.14% | 9,116,203 |
| May 12, 2026 | 7.51 | 7.58 | 7.38 | 7.38 | 7.38 | -2.64% | 10,876,770 |
| May 11, 2026 | 7.57 | 7.60 | 7.43 | 7.58 | 7.58 | 0.13% | 12,714,080 |
| May 8, 2026 | 7.50 | 7.66 | 7.48 | 7.57 | 7.57 | 0.53% | 14,118,900 |
| May 7, 2026 | 7.53 | 7.53 | 7.37 | 7.53 | 7.53 | 0.40% | 14,979,700 |
| May 6, 2026 | 7.58 | 7.59 | 7.46 | 7.50 | 7.50 | 0.13% | 12,897,940 |
| Apr 30, 2026 | 7.72 | 7.73 | 7.47 | 7.49 | 7.49 | -3.10% | 19,249,350 |
| Apr 29, 2026 | 7.69 | 7.85 | 7.63 | 7.73 | 7.73 | -1.40% | 20,213,300 |
| Apr 28, 2026 | 8.14 | 8.19 | 7.80 | 7.84 | 7.84 | -3.69% | 23,260,150 |
| Apr 27, 2026 | 8.23 | 8.31 | 8.01 | 8.14 | 8.14 | -1.09% | 18,803,510 |
| Apr 24, 2026 | 8.58 | 8.71 | 8.21 | 8.23 | 8.23 | -4.86% | 33,101,670 |
| Apr 23, 2026 | 8.61 | 9.02 | 8.61 | 8.65 | 8.65 | - | 44,213,810 |
| Apr 22, 2026 | 8.60 | 8.86 | 8.57 | 8.65 | 8.65 | -0.92% | 24,301,050 |
| Apr 21, 2026 | 8.48 | 8.78 | 8.40 | 8.73 | 8.73 | 1.99% | 33,987,230 |
| Apr 20, 2026 | 8.20 | 8.58 | 8.17 | 8.56 | 8.56 | 4.26% | 28,943,560 |
| Apr 17, 2026 | 8.40 | 8.41 | 8.17 | 8.21 | 8.21 | -2.84% | 24,296,390 |
| Apr 16, 2026 | 8.35 | 8.47 | 8.25 | 8.45 | 8.45 | 1.44% | 27,744,340 |
| Apr 15, 2026 | 8.47 | 8.48 | 8.25 | 8.33 | 8.33 | -1.19% | 26,566,620 |
| Apr 14, 2026 | 8.06 | 8.44 | 8.06 | 8.43 | 8.43 | 5.24% | 41,126,790 |
| Apr 13, 2026 | 8.06 | 8.08 | 7.91 | 8.01 | 8.01 | -1.11% | 15,730,170 |
| Apr 10, 2026 | 8.04 | 8.24 | 8.01 | 8.10 | 8.10 | 0.62% | 19,257,630 |
| Apr 9, 2026 | 8.05 | 8.13 | 7.96 | 8.05 | 8.05 | -1.47% | 15,144,150 |
| Apr 8, 2026 | 8.08 | 8.17 | 7.93 | 8.17 | 8.17 | 4.08% | 19,451,270 |
| Apr 7, 2026 | 7.92 | 7.94 | 7.65 | 7.85 | 7.85 | 0.77% | 14,301,800 |
| Apr 3, 2026 | 8.14 | 8.16 | 7.79 | 7.79 | 7.79 | -4.06% | 25,463,000 |
| Apr 2, 2026 | 8.22 | 8.33 | 8.06 | 8.12 | 8.12 | -2.29% | 26,814,580 |
| Apr 1, 2026 | 8.10 | 8.32 | 8.06 | 8.31 | 8.31 | 3.10% | 34,577,370 |
| Mar 31, 2026 | 8.01 | 8.21 | 8.00 | 8.06 | 8.06 | - | 22,214,830 |
| Mar 30, 2026 | 7.90 | 8.09 | 7.85 | 8.06 | 8.06 | 0.12% | 20,569,500 |
| Mar 27, 2026 | 7.81 | 8.13 | 7.78 | 8.05 | 8.05 | 2.81% | 28,380,520 |
| Mar 26, 2026 | 7.88 | 8.12 | 7.81 | 7.83 | 7.83 | -1.01% | 21,950,520 |
| Mar 25, 2026 | 7.73 | 7.98 | 7.73 | 7.91 | 7.91 | 1.41% | 23,257,180 |
| Mar 24, 2026 | 7.53 | 7.90 | 7.41 | 7.80 | 7.80 | 6.12% | 36,734,490 |
| 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% | 14,727,910 |