Shanghai Kinetic Medical Co., Ltd (SHE:300326)
China · Delayed Price · Currency is CNY 5.26
-0.11 (-2.05%)
Jul 22, 2026, 3:04 PM CST
Shanghai Kinetic Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |