Shanghai Kinetic Medical Co., Ltd (SHE:300326)
China · Delayed Price · Currency is CNY 6.39
+0.12 (1.91%)
Apr 1, 2026, 3:04 PM CST
Shanghai Kinetic Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.83 | 6.39 | 5.83 | 6.28 | - | 0.16% | 1,036,100 |
| Mar 31, 2026 | 6.32 | 6.40 | 6.23 | 6.27 | 6.27 | 1.13% | 11,164,070 |
| Mar 30, 2026 | 5.89 | 6.22 | 5.89 | 6.20 | 6.20 | 4.20% | 10,323,390 |
| Mar 27, 2026 | 5.83 | 5.96 | 5.79 | 5.95 | 5.95 | 1.88% | 3,722,200 |
| Mar 26, 2026 | 5.90 | 5.93 | 5.79 | 5.84 | 5.84 | -1.02% | 4,437,000 |
| Mar 25, 2026 | 5.87 | 5.93 | 5.85 | 5.90 | 5.90 | 0.51% | 4,503,436 |
| Mar 24, 2026 | 5.71 | 5.88 | 5.64 | 5.87 | 5.87 | 4.45% | 8,403,977 |
| Mar 23, 2026 | 5.88 | 5.89 | 5.56 | 5.62 | 5.62 | -6.02% | 12,200,440 |
| Mar 20, 2026 | 6.06 | 6.10 | 5.96 | 5.98 | 5.98 | -0.83% | 6,683,100 |
| Mar 19, 2026 | 6.17 | 6.17 | 6.02 | 6.03 | 6.03 | -2.58% | 7,595,800 |
| Mar 18, 2026 | 6.10 | 6.21 | 6.07 | 6.19 | 6.19 | 1.48% | 5,110,600 |
| Mar 17, 2026 | 6.26 | 6.28 | 6.09 | 6.10 | 6.10 | -1.61% | 5,658,700 |
| Mar 16, 2026 | 6.21 | 6.28 | 6.16 | 6.20 | 6.20 | 0.16% | 6,340,400 |
| Mar 13, 2026 | 6.21 | 6.35 | 6.18 | 6.19 | 6.19 | -0.80% | 7,443,400 |
| Mar 12, 2026 | 6.46 | 6.46 | 6.22 | 6.24 | 6.24 | -3.55% | 9,498,156 |
| Mar 11, 2026 | 6.31 | 6.47 | 6.30 | 6.47 | 6.47 | 2.54% | 9,657,219 |
| Mar 10, 2026 | 6.15 | 6.34 | 6.13 | 6.31 | 6.31 | 3.61% | 10,562,970 |
| Mar 9, 2026 | 6.11 | 6.13 | 6.01 | 6.09 | 6.09 | -1.46% | 7,094,607 |
| Mar 6, 2026 | 6.09 | 6.21 | 6.08 | 6.18 | 6.18 | 0.82% | 4,952,600 |
| Mar 5, 2026 | 6.12 | 6.21 | 6.10 | 6.13 | 6.13 | 1.66% | 6,230,300 |
| Mar 4, 2026 | 5.90 | 6.07 | 5.89 | 6.03 | 6.03 | 0.50% | 6,907,800 |
| Mar 3, 2026 | 6.34 | 6.35 | 6.00 | 6.00 | 6.00 | -4.61% | 12,486,600 |
| Mar 2, 2026 | 6.34 | 6.42 | 6.22 | 6.29 | 6.29 | -1.87% | 9,622,100 |
| Feb 27, 2026 | 6.22 | 6.50 | 6.21 | 6.41 | 6.41 | 2.89% | 13,314,630 |
| Feb 26, 2026 | 6.15 | 6.25 | 6.15 | 6.23 | 6.23 | 1.14% | 6,816,194 |
| Feb 25, 2026 | 6.14 | 6.20 | 6.12 | 6.16 | 6.16 | 0.49% | 5,108,260 |
| Feb 24, 2026 | 6.18 | 6.22 | 6.12 | 6.13 | 6.13 | -0.81% | 6,451,900 |
| Feb 13, 2026 | 6.17 | 6.26 | 6.15 | 6.18 | 6.18 | 0.49% | 4,376,100 |
| Feb 12, 2026 | 6.21 | 6.22 | 6.15 | 6.15 | 6.15 | -0.97% | 4,560,800 |
| Feb 11, 2026 | 6.21 | 6.26 | 6.15 | 6.21 | 6.21 | - | 5,681,800 |
| Feb 10, 2026 | 6.26 | 6.26 | 6.19 | 6.21 | 6.21 | -0.48% | 4,755,500 |
| Feb 9, 2026 | 6.20 | 6.26 | 6.18 | 6.24 | 6.24 | 0.65% | 7,861,059 |
| Feb 6, 2026 | 6.13 | 6.24 | 6.11 | 6.20 | 6.20 | 1.14% | 8,513,679 |
| Feb 5, 2026 | 6.08 | 6.19 | 6.06 | 6.13 | 6.13 | 0.82% | 8,257,937 |
| Feb 4, 2026 | 6.09 | 6.10 | 6.04 | 6.08 | 6.08 | - | 5,240,600 |
| Feb 3, 2026 | 5.99 | 6.15 | 5.99 | 6.08 | 6.08 | 1.84% | 9,862,435 |
| Feb 2, 2026 | 5.91 | 6.05 | 5.91 | 5.97 | 5.97 | 0.67% | 7,470,500 |
| Jan 30, 2026 | 5.91 | 5.95 | 5.86 | 5.93 | 5.93 | 0.17% | 5,778,238 |
| Jan 29, 2026 | 5.96 | 6.03 | 5.92 | 5.92 | 5.92 | -1.17% | 8,002,500 |
| Jan 28, 2026 | 6.11 | 6.20 | 5.98 | 5.99 | 5.99 | -2.44% | 11,780,320 |
| Jan 27, 2026 | 6.21 | 6.25 | 6.07 | 6.14 | 6.14 | -1.29% | 13,100,700 |
| Jan 26, 2026 | 6.17 | 6.33 | 6.10 | 6.22 | 6.22 | 3.67% | 21,577,360 |
| Jan 23, 2026 | 6.06 | 6.09 | 5.98 | 6.00 | 6.00 | -0.33% | 10,263,900 |
| Jan 22, 2026 | 5.90 | 6.05 | 5.84 | 6.02 | 6.02 | 2.38% | 12,176,230 |
| Jan 21, 2026 | 5.85 | 5.90 | 5.80 | 5.88 | 5.88 | 0.51% | 6,045,179 |
| Jan 20, 2026 | 5.74 | 5.97 | 5.74 | 5.85 | 5.85 | 1.56% | 8,426,700 |
| Jan 19, 2026 | 5.73 | 5.77 | 5.70 | 5.76 | 5.76 | 0.52% | 4,856,937 |
| Jan 16, 2026 | 5.85 | 5.86 | 5.68 | 5.73 | 5.73 | -1.55% | 8,349,400 |
| Jan 15, 2026 | 5.75 | 6.02 | 5.74 | 5.82 | 5.82 | 0.87% | 15,996,290 |
| Jan 14, 2026 | 5.68 | 5.79 | 5.66 | 5.77 | 5.77 | 1.41% | 10,473,360 |