Shanghai Kinetic Medical Co., Ltd (SHE:300326)
China · Delayed Price · Currency is CNY 6.32
+0.05 (0.80%)
Sep 4, 2026, 3:04 PM CST
Shanghai Kinetic Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.28 | 6.38 | 6.28 | 6.32 | 6.32 | 0.80% | 7,165,400 |
| Sep 3, 2026 | 6.23 | 6.34 | 6.20 | 6.27 | 6.27 | 0.16% | 5,897,500 |
| Sep 2, 2026 | 6.27 | 6.30 | 6.23 | 6.26 | 6.26 | -0.79% | 4,885,700 |
| Sep 1, 2026 | 6.20 | 6.32 | 6.20 | 6.31 | 6.31 | 2.94% | 8,709,702 |
| Aug 31, 2026 | 6.18 | 6.18 | 6.11 | 6.13 | 6.13 | -1.13% | 5,500,100 |
| Aug 28, 2026 | 6.13 | 6.26 | 6.13 | 6.20 | 6.20 | 0.65% | 5,737,600 |
| Aug 27, 2026 | 6.14 | 6.17 | 6.11 | 6.16 | 6.16 | - | 4,529,800 |
| Aug 26, 2026 | 6.15 | 6.16 | 6.09 | 6.16 | 6.16 | 0.49% | 6,339,300 |
| Aug 25, 2026 | 5.98 | 6.13 | 5.98 | 6.13 | 6.13 | 4.07% | 8,723,700 |
| Aug 24, 2026 | 6.03 | 6.03 | 5.87 | 5.89 | 5.89 | -2.32% | 5,658,200 |
| Aug 21, 2026 | 6.01 | 6.05 | 5.91 | 6.03 | 6.03 | - | 4,914,900 |
| Aug 20, 2026 | 5.88 | 6.05 | 5.87 | 6.03 | 6.03 | 2.90% | 5,818,905 |
| Aug 19, 2026 | 5.91 | 5.95 | 5.84 | 5.86 | 5.86 | -1.35% | 5,197,900 |
| Aug 18, 2026 | 6.07 | 6.07 | 5.92 | 5.94 | 5.94 | -2.14% | 6,754,101 |
| Aug 17, 2026 | 6.12 | 6.14 | 6.03 | 6.07 | 6.07 | -1.62% | 5,492,100 |
| Aug 14, 2026 | 6.09 | 6.19 | 6.09 | 6.17 | 6.17 | 1.31% | 5,616,400 |
| Aug 13, 2026 | 6.22 | 6.23 | 6.08 | 6.09 | 6.09 | -2.40% | 6,928,179 |
| Aug 12, 2026 | 6.17 | 6.28 | 6.16 | 6.24 | 6.24 | 0.65% | 2,889,700 |
| Aug 11, 2026 | 6.22 | 6.25 | 6.16 | 6.20 | 6.20 | -0.80% | 3,886,250 |
| Aug 10, 2026 | 6.10 | 6.26 | 6.01 | 6.25 | 6.25 | 1.79% | 6,700,681 |
| Aug 7, 2026 | 6.17 | 6.19 | 6.03 | 6.14 | 6.14 | -0.65% | 6,416,686 |
| Aug 6, 2026 | 5.89 | 6.22 | 5.89 | 6.18 | 6.18 | 4.75% | 10,444,088 |
| Aug 5, 2026 | 5.76 | 5.90 | 5.74 | 5.90 | 5.90 | 1.90% | 6,330,000 |
| Aug 4, 2026 | 5.76 | 5.82 | 5.71 | 5.79 | 5.79 | 1.22% | 3,757,139 |
| Aug 3, 2026 | 5.68 | 5.74 | 5.67 | 5.72 | 5.72 | -0.35% | 3,959,539 |
| Jul 31, 2026 | 5.62 | 5.74 | 5.61 | 5.74 | 5.74 | 1.95% | 5,585,679 |
| Jul 30, 2026 | 5.58 | 5.66 | 5.57 | 5.63 | 5.63 | - | 4,381,297 |
| Jul 29, 2026 | 5.49 | 5.66 | 5.48 | 5.63 | 5.63 | 2.36% | 5,618,600 |
| Jul 28, 2026 | 5.42 | 5.54 | 5.42 | 5.50 | 5.50 | 0.18% | 3,959,400 |
| Jul 27, 2026 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 0.37% | 4,073,400 |
| Jul 24, 2026 | 5.37 | 5.53 | 5.30 | 5.47 | 5.47 | 1.30% | 5,018,700 |
| Jul 23, 2026 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | 2.66% | 5,061,000 |
| Jul 22, 2026 | 5.33 | 5.43 | 5.24 | 5.26 | 5.26 | -2.05% | 4,910,300 |
| Jul 21, 2026 | 5.57 | 5.62 | 5.10 | 5.37 | 5.37 | -4.11% | 10,861,800 |
| Jul 20, 2026 | 5.84 | 5.85 | 5.55 | 5.60 | 5.60 | -3.95% | 6,038,881 |
| Jul 17, 2026 | 5.93 | 5.99 | 5.66 | 5.83 | 5.83 | -2.18% | 7,499,900 |
| Jul 16, 2026 | 5.97 | 6.00 | 5.90 | 5.96 | 5.96 | -0.67% | 5,706,997 |
| Jul 15, 2026 | 5.87 | 6.02 | 5.84 | 6.00 | 6.00 | 1.87% | 5,165,397 |
| Jul 14, 2026 | 5.73 | 5.89 | 5.73 | 5.89 | 5.89 | 1.73% | 3,890,700 |
| Jul 13, 2026 | 5.99 | 6.00 | 5.75 | 5.79 | 5.79 | -3.98% | 5,862,400 |
| Jul 10, 2026 | 5.98 | 6.08 | 5.91 | 6.03 | 6.03 | 0.67% | 4,243,400 |
| Jul 9, 2026 | 6.04 | 6.07 | 5.88 | 5.99 | 5.99 | -0.99% | 5,202,300 |
| Jul 8, 2026 | 6.14 | 6.23 | 6.03 | 6.05 | 6.05 | -1.79% | 4,502,500 |
| Jul 7, 2026 | 6.23 | 6.27 | 6.12 | 6.16 | 6.16 | -1.75% | 4,272,800 |
| Jul 6, 2026 | 6.36 | 6.45 | 6.22 | 6.27 | 6.27 | -2.03% | 6,445,820 |
| Jul 3, 2026 | 6.25 | 6.44 | 6.25 | 6.40 | 6.40 | 2.24% | 6,566,300 |
| Jul 2, 2026 | 6.20 | 6.34 | 6.14 | 6.26 | 6.26 | 1.13% | 5,900,300 |
| 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 |