Canature Health Technology Co., Ltd. (SHE:300272)
China · Delayed Price · Currency is CNY 5.12
-0.20 (-3.76%)
Jul 24, 2026, 3:04 PM CST
SHE:300272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.25 | 5.31 | 5.10 | 5.12 | 5.12 | -3.76% | 7,063,740 |
| Jul 23, 2026 | 5.16 | 5.34 | 5.15 | 5.32 | 5.32 | 2.11% | 6,891,868 |
| Jul 22, 2026 | 5.30 | 5.40 | 5.19 | 5.21 | 5.21 | -2.43% | 8,519,492 |
| Jul 21, 2026 | 5.40 | 5.40 | 5.16 | 5.34 | 5.34 | -1.48% | 11,151,200 |
| Jul 20, 2026 | 5.48 | 5.63 | 5.34 | 5.42 | 5.42 | -1.28% | 10,455,480 |
| Jul 17, 2026 | 5.71 | 5.79 | 5.45 | 5.49 | 5.49 | -4.69% | 11,654,200 |
| Jul 16, 2026 | 5.62 | 5.80 | 5.56 | 5.76 | 5.76 | 1.59% | 11,918,076 |
| Jul 15, 2026 | 5.48 | 5.76 | 5.43 | 5.67 | 5.67 | 3.47% | 12,655,560 |
| Jul 14, 2026 | 5.31 | 5.51 | 5.23 | 5.48 | 5.48 | 4.18% | 8,623,156 |
| Jul 13, 2026 | 5.44 | 5.44 | 5.25 | 5.26 | 5.26 | -3.13% | 6,572,900 |
| Jul 10, 2026 | 5.22 | 5.51 | 5.19 | 5.43 | 5.43 | 2.65% | 9,405,824 |
| Jul 9, 2026 | 5.29 | 5.37 | 5.15 | 5.29 | 5.29 | -0.19% | 6,200,274 |
| Jul 8, 2026 | 5.34 | 5.45 | 5.27 | 5.30 | 5.30 | -0.38% | 6,770,300 |
| Jul 7, 2026 | 5.54 | 5.55 | 5.31 | 5.32 | 5.32 | -3.97% | 7,679,481 |
| Jul 6, 2026 | 5.58 | 5.68 | 5.52 | 5.54 | 5.54 | 0.54% | 9,266,300 |
| Jul 3, 2026 | 5.42 | 5.58 | 5.38 | 5.51 | 5.51 | 2.23% | 9,763,618 |
| 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 |