Canature Health Technology Co., Ltd. (SHE:300272)
China · Delayed Price · Currency is CNY 5.51
+0.12 (2.23%)
Jul 3, 2026, 3:04 PM CST
SHE:300272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.32 | 5.50 | 5.32 | 5.50 | - | 2.04% | 5,721,765 |
| Jul 2, 2026 | 5.39 | 5.51 | 5.37 | 5.39 | 5.39 | -0.19% | 8,565,700 |
| Jul 1, 2026 | 5.27 | 5.44 | 5.20 | 5.40 | 5.40 | 2.66% | 10,304,973 |
| Jun 30, 2026 | 5.34 | 5.37 | 5.20 | 5.26 | 5.26 | -1.31% | 8,022,962 |
| Jun 29, 2026 | 5.20 | 5.39 | 5.07 | 5.33 | 5.33 | 2.50% | 12,165,417 |
| Jun 26, 2026 | 5.32 | 5.35 | 5.19 | 5.20 | 5.20 | -2.99% | 8,849,954 |
| Jun 25, 2026 | 5.53 | 5.53 | 5.33 | 5.36 | 5.36 | -3.07% | 9,522,529 |
| Jun 24, 2026 | 5.76 | 5.79 | 5.51 | 5.53 | 5.53 | -3.99% | 10,230,506 |
| Jun 23, 2026 | 5.58 | 5.82 | 5.55 | 5.76 | 5.76 | 2.67% | 11,624,721 |
| Jun 22, 2026 | 5.78 | 5.81 | 5.44 | 5.61 | 5.61 | -3.77% | 14,467,210 |
| Jun 18, 2026 | 5.75 | 5.92 | 5.53 | 5.83 | 5.83 | 2.82% | 13,588,800 |
| Jun 17, 2026 | 5.74 | 5.80 | 5.63 | 5.67 | 5.67 | -1.73% | 6,072,100 |
| Jun 16, 2026 | 5.74 | 5.80 | 5.61 | 5.77 | 5.77 | 0.52% | 6,029,536 |
| Jun 15, 2026 | 5.75 | 5.88 | 5.70 | 5.79 | 5.74 | 0.87% | 7,632,552 |
| Jun 12, 2026 | 5.70 | 5.79 | 5.57 | 5.74 | 5.69 | 1.59% | 7,302,784 |
| Jun 11, 2026 | 5.71 | 5.72 | 5.58 | 5.65 | 5.60 | -1.57% | 6,180,900 |
| Jun 10, 2026 | 5.74 | 5.78 | 5.61 | 5.74 | 5.69 | -0.86% | 7,412,600 |
| Jun 9, 2026 | 5.80 | 5.84 | 5.68 | 5.79 | 5.74 | 0.17% | 7,059,952 |
| Jun 8, 2026 | 5.72 | 6.02 | 5.69 | 5.78 | 5.73 | -2.36% | 10,716,900 |
| Jun 5, 2026 | 5.88 | 6.00 | 5.83 | 5.92 | 5.87 | 1.02% | 11,570,890 |
| Jun 4, 2026 | 6.17 | 6.19 | 5.82 | 5.86 | 5.81 | -5.18% | 13,006,050 |
| Jun 3, 2026 | 6.12 | 6.25 | 6.06 | 6.18 | 6.13 | 0.98% | 7,522,020 |
| Jun 2, 2026 | 6.16 | 6.18 | 5.94 | 6.12 | 6.07 | -0.65% | 10,459,430 |
| Jun 1, 2026 | 6.15 | 6.28 | 6.11 | 6.16 | 6.11 | 0.49% | 11,330,360 |
| May 29, 2026 | 6.46 | 6.46 | 6.12 | 6.13 | 6.08 | -4.07% | 10,331,360 |
| May 28, 2026 | 6.31 | 6.47 | 6.28 | 6.39 | 6.33 | 1.43% | 7,601,200 |
| May 27, 2026 | 6.50 | 6.50 | 6.23 | 6.30 | 6.25 | -2.78% | 8,904,579 |
| May 26, 2026 | 6.72 | 6.72 | 6.42 | 6.48 | 6.42 | -4.28% | 10,852,470 |
| May 25, 2026 | 6.84 | 6.88 | 6.66 | 6.77 | 6.71 | -1.31% | 10,156,110 |
| May 22, 2026 | 6.73 | 6.86 | 6.68 | 6.86 | 6.80 | 2.08% | 8,496,225 |
| May 21, 2026 | 7.00 | 7.06 | 6.70 | 6.72 | 6.66 | -3.86% | 9,979,404 |
| May 20, 2026 | 7.25 | 7.25 | 6.97 | 6.99 | 6.93 | -3.45% | 10,130,810 |
| May 19, 2026 | 7.18 | 7.29 | 7.14 | 7.24 | 7.18 | 1.12% | 6,192,465 |
| May 18, 2026 | 7.20 | 7.25 | 7.11 | 7.16 | 7.10 | -0.56% | 7,477,138 |
| May 15, 2026 | 7.21 | 7.29 | 7.18 | 7.20 | 7.14 | -0.28% | 7,320,246 |
| May 14, 2026 | 7.42 | 7.44 | 7.21 | 7.22 | 7.16 | -2.30% | 10,517,780 |
| May 13, 2026 | 7.39 | 7.50 | 7.37 | 7.39 | 7.33 | 0.14% | 9,116,203 |
| May 12, 2026 | 7.51 | 7.58 | 7.38 | 7.38 | 7.32 | -2.64% | 10,876,770 |
| May 11, 2026 | 7.57 | 7.60 | 7.43 | 7.58 | 7.51 | 0.13% | 12,714,080 |
| May 8, 2026 | 7.50 | 7.66 | 7.48 | 7.57 | 7.50 | 0.53% | 14,118,900 |
| May 7, 2026 | 7.53 | 7.53 | 7.37 | 7.53 | 7.46 | 0.40% | 14,979,700 |
| May 6, 2026 | 7.58 | 7.59 | 7.46 | 7.50 | 7.44 | 0.13% | 12,897,940 |
| Apr 30, 2026 | 7.72 | 7.73 | 7.47 | 7.49 | 7.43 | -3.10% | 19,249,350 |
| Apr 29, 2026 | 7.69 | 7.85 | 7.63 | 7.73 | 7.66 | -1.40% | 20,213,300 |
| Apr 28, 2026 | 8.14 | 8.19 | 7.80 | 7.84 | 7.77 | -3.69% | 23,260,150 |
| Apr 27, 2026 | 8.23 | 8.31 | 8.01 | 8.14 | 8.07 | -1.09% | 18,803,510 |
| Apr 24, 2026 | 8.58 | 8.71 | 8.21 | 8.23 | 8.16 | -4.86% | 33,101,670 |
| Apr 23, 2026 | 8.61 | 9.02 | 8.61 | 8.65 | 8.58 | - | 44,213,810 |
| Apr 22, 2026 | 8.60 | 8.86 | 8.57 | 8.65 | 8.58 | -0.92% | 24,301,050 |
| Apr 21, 2026 | 8.48 | 8.78 | 8.40 | 8.73 | 8.65 | 1.99% | 33,987,230 |