Shanghai Kinetic Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	6.03	6.27	6.01	6.19	6.19	2.48%	7,033,279
Jun 30, 2026	6.04	6.07	5.96	6.04	6.04	-0.82%	5,062,897
Jun 29, 2026	6.01	6.14	5.87	6.09	6.09	1.67%	7,181,615
Jun 26, 2026	5.92	6.03	5.89	5.99	5.99	1.18%	5,417,576
Jun 25, 2026	5.97	5.97	5.88	5.92	5.92	-1.99%	6,712,335
Jun 24, 2026	6.04	6.13	5.98	6.04	6.04	0.83%	5,065,300
Jun 23, 2026	5.97	6.18	5.97	6.09	5.99	0.50%	4,690,800
Jun 22, 2026	6.20	6.20	5.90	6.06	5.96	-2.26%	8,469,934
Jun 18, 2026	6.28	6.31	6.16	6.20	6.10	-1.59%	5,063,892
Jun 17, 2026	6.28	6.34	6.22	6.30	6.20	-	5,143,300
Jun 16, 2026	6.14	6.32	6.06	6.30	6.20	1.94%	6,299,608
Jun 15, 2026	5.99	6.23	5.99	6.18	6.08	2.49%	6,360,741
Jun 12, 2026	6.13	6.13	6.00	6.03	5.93	-0.99%	7,046,315
Jun 11, 2026	5.94	6.14	5.78	6.09	5.99	1.33%	8,088,367
Jun 10, 2026	6.08	6.10	5.85	6.01	5.91	-1.96%	9,210,800
Jun 9, 2026	6.06	6.20	6.06	6.13	6.03	0.66%	4,682,342
Jun 8, 2026	6.11	6.22	6.01	6.09	5.99	-2.72%	6,958,359
Jun 5, 2026	6.24	6.32	6.05	6.26	6.16	0.48%	8,639,694
Jun 4, 2026	6.63	6.69	6.20	6.23	6.13	-7.29%	17,466,810
Jun 3, 2026	6.91	6.95	6.71	6.72	6.61	-3.45%	8,486,400
Jun 2, 2026	6.93	6.98	6.85	6.96	6.85	0.14%	4,548,297
Jun 1, 2026	6.84	6.98	6.80	6.95	6.84	1.31%	4,736,812
May 29, 2026	6.93	6.98	6.83	6.86	6.75	-1.01%	5,595,121
May 28, 2026	6.71	6.98	6.71	6.93	6.82	2.67%	7,602,406
May 27, 2026	6.77	6.88	6.72	6.75	6.64	-0.59%	5,088,099
May 26, 2026	6.98	6.98	6.73	6.79	6.68	-3.14%	7,577,700
May 25, 2026	7.05	7.12	6.92	7.01	6.89	-0.85%	8,268,800
May 22, 2026	6.77	7.07	6.77	7.07	6.95	4.28%	10,452,830
May 21, 2026	6.74	6.97	6.74	6.78	6.67	-	9,505,600
May 20, 2026	6.83	6.83	6.64	6.78	6.67	-1.74%	12,457,410
May 19, 2026	6.76	6.91	6.76	6.90	6.79	1.77%	5,771,500
May 18, 2026	6.92	6.92	6.73	6.78	6.67	-2.45%	9,251,900
May 15, 2026	6.96	7.02	6.92	6.95	6.84	-0.14%	5,745,779
May 14, 2026	7.00	7.10	6.94	6.96	6.85	-1.56%	9,071,200
May 13, 2026	7.00	7.13	6.93	7.07	6.95	-0.14%	9,051,577
May 12, 2026	7.19	7.21	6.99	7.08	6.96	-1.67%	10,670,790
May 11, 2026	7.20	7.25	7.14	7.20	7.08	-0.28%	12,482,840
May 8, 2026	7.05	7.33	7.05	7.22	7.10	1.83%	15,686,460
May 7, 2026	6.93	7.11	6.92	7.09	6.97	1.87%	9,670,900
May 6, 2026	7.10	7.12	6.90	6.96	6.85	-1.97%	15,042,460
Apr 30, 2026	6.90	7.11	6.87	7.10	6.98	3.20%	14,240,100
Apr 29, 2026	6.74	6.96	6.67	6.88	6.77	2.69%	9,200,738
Apr 28, 2026	6.74	6.81	6.70	6.70	6.59	-0.59%	4,679,447
Apr 27, 2026	6.89	6.89	6.74	6.74	6.63	-2.03%	7,569,800
Apr 24, 2026	6.79	6.90	6.72	6.88	6.77	0.88%	7,001,430
Apr 23, 2026	6.93	7.01	6.82	6.82	6.71	-0.15%	10,310,680
Apr 22, 2026	6.82	6.93	6.76	6.83	6.72	-0.15%	7,018,600
Apr 21, 2026	6.67	6.85	6.66	6.84	6.73	2.55%	7,390,843
Apr 20, 2026	6.95	6.96	6.59	6.67	6.56	-2.63%	17,853,740
Apr 17, 2026	6.87	6.96	6.78	6.85	6.74	0.44%	9,277,000