Canature Health Technology Co., Ltd. (SHE:300272)
China · Delayed Price · Currency is CNY 7.49
-0.24 (-3.10%)
Apr 30, 2026, 3:08 PM CST
SHE:300272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,733,177 |
| Apr 10, 2026 | 8.04 | 8.24 | 8.01 | 8.10 | 8.10 | 0.62% | 19,257,638 |
| 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% | 19,451,277 |
| 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% | 25,469,902 |
| Apr 2, 2026 | 8.22 | 8.33 | 8.06 | 8.12 | 8.12 | -2.29% | 26,814,581 |
| Apr 1, 2026 | 8.10 | 8.32 | 8.06 | 8.31 | 8.31 | 3.10% | 34,577,372 |
| Mar 31, 2026 | 8.01 | 8.21 | 8.00 | 8.06 | 8.06 | - | 22,214,837 |
| 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% | 14,727,913 |
| Mar 9, 2026 | 7.53 | 7.79 | 7.52 | 7.76 | 7.76 | 0.13% | 17,923,820 |
| Mar 6, 2026 | 7.58 | 7.87 | 7.51 | 7.75 | 7.75 | 2.24% | 22,289,489 |
| Mar 5, 2026 | 7.47 | 7.58 | 7.37 | 7.58 | 7.58 | 3.27% | 12,133,500 |
| Mar 4, 2026 | 7.21 | 7.51 | 7.20 | 7.34 | 7.34 | 0.96% | 13,155,625 |
| Mar 3, 2026 | 7.56 | 7.60 | 7.25 | 7.27 | 7.27 | -3.96% | 16,416,995 |
| Mar 2, 2026 | 7.78 | 7.85 | 7.50 | 7.57 | 7.57 | -4.54% | 21,040,906 |
| Feb 27, 2026 | 7.92 | 7.95 | 7.78 | 7.93 | 7.93 | -0.13% | 12,773,940 |
| Feb 26, 2026 | 7.75 | 7.98 | 7.69 | 7.94 | 7.94 | 2.98% | 29,728,090 |
| Feb 25, 2026 | 7.74 | 7.80 | 7.68 | 7.71 | 7.71 | -0.26% | 10,208,890 |
| Feb 24, 2026 | 7.60 | 7.74 | 7.58 | 7.73 | 7.73 | 2.25% | 12,157,950 |
| Feb 13, 2026 | 7.68 | 7.69 | 7.56 | 7.56 | 7.56 | -1.56% | 7,428,007 |
| Feb 12, 2026 | 7.58 | 7.72 | 7.51 | 7.68 | 7.68 | 1.19% | 11,372,370 |
| Feb 11, 2026 | 7.58 | 7.65 | 7.55 | 7.59 | 7.59 | 0.13% | 7,151,109 |