Canature Health Technology Co., Ltd. (SHE:300272)
China · Delayed Price · Currency is CNY 5.74
+0.09 (1.59%)
Jun 12, 2026, 3:04 PM CST
SHE:300272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.70 | 5.79 | 5.57 | 5.74 | 5.74 | 1.59% | 7,302,784 |
| Jun 11, 2026 | 5.71 | 5.72 | 5.58 | 5.65 | 5.65 | -1.57% | 6,180,900 |
| Jun 10, 2026 | 5.74 | 5.78 | 5.61 | 5.74 | 5.74 | -0.86% | 7,412,600 |
| Jun 9, 2026 | 5.80 | 5.84 | 5.68 | 5.79 | 5.79 | 0.17% | 7,059,952 |
| Jun 8, 2026 | 5.72 | 6.02 | 5.69 | 5.78 | 5.78 | -2.36% | 10,716,900 |
| Jun 5, 2026 | 5.88 | 6.00 | 5.83 | 5.92 | 5.92 | 1.02% | 11,570,890 |
| Jun 4, 2026 | 6.17 | 6.19 | 5.82 | 5.86 | 5.86 | -5.18% | 13,006,050 |
| Jun 3, 2026 | 6.12 | 6.25 | 6.06 | 6.18 | 6.18 | 0.98% | 7,522,020 |
| Jun 2, 2026 | 6.16 | 6.18 | 5.94 | 6.12 | 6.12 | -0.65% | 10,459,430 |
| Jun 1, 2026 | 6.15 | 6.28 | 6.11 | 6.16 | 6.16 | 0.49% | 11,330,360 |
| May 29, 2026 | 6.46 | 6.46 | 6.12 | 6.13 | 6.13 | -4.07% | 10,331,360 |
| May 28, 2026 | 6.31 | 6.47 | 6.28 | 6.39 | 6.39 | 1.43% | 7,601,200 |
| May 27, 2026 | 6.50 | 6.50 | 6.23 | 6.30 | 6.30 | -2.78% | 8,904,579 |
| May 26, 2026 | 6.72 | 6.72 | 6.42 | 6.48 | 6.48 | -4.28% | 10,852,470 |
| May 25, 2026 | 6.84 | 6.88 | 6.66 | 6.77 | 6.77 | -1.31% | 10,156,110 |
| 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 |