Shanghai Kinetic Medical Co., Ltd (SHE:300326)
China · Delayed Price · Currency is CNY 6.43
-0.06 (-0.92%)
Oct 20, 2026, 9:35 AM CST
Shanghai Kinetic Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6.55 | 6.55 | 6.40 | 6.43 | 6.43 | -0.92% | 609,900 |
| Oct 19, 2026 | 6.41 | 6.54 | 6.33 | 6.49 | 6.49 | 0.93% | 10,904,300 |
| Oct 16, 2026 | 6.55 | 6.62 | 6.40 | 6.43 | 6.43 | -0.46% | 12,856,900 |
| Oct 15, 2026 | 6.42 | 6.57 | 6.39 | 6.46 | 6.46 | -1.07% | 17,148,700 |
| Oct 14, 2026 | 6.19 | 6.70 | 6.19 | 6.53 | 6.53 | 4.82% | 28,199,880 |
| Oct 13, 2026 | 6.20 | 6.36 | 6.16 | 6.23 | 6.23 | 3.66% | 17,445,580 |
| Oct 12, 2026 | 6.06 | 6.17 | 6.00 | 6.01 | 6.01 | -0.99% | 4,732,379 |
| Oct 9, 2026 | 6.11 | 6.11 | 5.93 | 6.07 | 6.07 | -0.98% | 8,405,179 |
| Oct 8, 2026 | 6.22 | 6.22 | 6.13 | 6.13 | 6.13 | -1.45% | 4,083,500 |
| Sep 30, 2026 | 6.22 | 6.26 | 6.21 | 6.22 | 6.22 | -0.64% | 3,679,300 |
| Sep 29, 2026 | 6.13 | 6.29 | 6.11 | 6.26 | 6.26 | 2.12% | 4,573,200 |
| Sep 28, 2026 | 6.24 | 6.24 | 6.12 | 6.13 | 6.13 | -1.76% | 3,765,700 |
| Sep 24, 2026 | 6.29 | 6.30 | 6.21 | 6.24 | 6.24 | -1.11% | 3,994,300 |
| Sep 23, 2026 | 6.28 | 6.35 | 6.26 | 6.31 | 6.31 | 0.48% | 5,535,079 |
| Sep 22, 2026 | 6.28 | 6.30 | 6.23 | 6.28 | 6.28 | - | 4,460,479 |
| Sep 21, 2026 | 6.21 | 6.28 | 6.20 | 6.28 | 6.28 | 1.13% | 4,589,771 |
| Sep 18, 2026 | 6.14 | 6.24 | 6.13 | 6.21 | 6.21 | 1.14% | 4,104,400 |
| Sep 17, 2026 | 6.10 | 6.14 | 6.06 | 6.14 | 6.14 | 0.66% | 2,959,520 |
| Sep 16, 2026 | 6.00 | 6.12 | 5.97 | 6.10 | 6.10 | 1.16% | 4,905,179 |
| Sep 15, 2026 | 6.13 | 6.13 | 6.02 | 6.03 | 6.03 | -1.63% | 4,000,000 |
| Sep 14, 2026 | 6.10 | 6.18 | 6.04 | 6.13 | 6.13 | -0.49% | 4,464,900 |
| Sep 11, 2026 | 6.24 | 6.27 | 6.13 | 6.16 | 6.16 | -1.44% | 6,732,301 |
| Sep 10, 2026 | 6.16 | 6.26 | 6.11 | 6.25 | 6.25 | 0.81% | 5,590,735 |
| Sep 9, 2026 | 6.29 | 6.29 | 6.18 | 6.20 | 6.20 | -1.27% | 5,089,035 |
| Sep 8, 2026 | 6.27 | 6.30 | 6.22 | 6.28 | 6.28 | 0.32% | 4,931,000 |
| Sep 7, 2026 | 6.29 | 6.30 | 6.23 | 6.26 | 6.26 | -0.95% | 5,445,495 |
| 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 |