Shanghai Kinetic Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	6.74	6.97	6.74	6.78	6.78	-	9,505,600
May 20, 2026	6.83	6.83	6.64	6.78	6.78	-1.74%	12,457,410
May 19, 2026	6.76	6.91	6.76	6.90	6.90	1.77%	5,771,500
May 18, 2026	6.92	6.92	6.73	6.78	6.78	-2.45%	9,251,900
May 15, 2026	6.96	7.02	6.92	6.95	6.95	-0.14%	5,745,779
May 14, 2026	7.00	7.10	6.94	6.96	6.96	-1.56%	9,071,200
May 13, 2026	7.00	7.13	6.93	7.07	7.07	-0.14%	9,051,577
May 12, 2026	7.19	7.21	6.99	7.08	7.08	-1.67%	10,670,790
May 11, 2026	7.20	7.25	7.14	7.20	7.20	-0.28%	12,482,840
May 8, 2026	7.05	7.33	7.05	7.22	7.22	1.83%	15,686,460
May 7, 2026	6.93	7.11	6.92	7.09	7.09	1.87%	9,670,900
May 6, 2026	7.10	7.12	6.90	6.96	6.96	-1.97%	15,042,460
Apr 30, 2026	6.90	7.11	6.87	7.10	7.10	3.20%	14,240,100
Apr 29, 2026	6.74	6.96	6.67	6.88	6.88	2.69%	9,200,738
Apr 28, 2026	6.74	6.81	6.70	6.70	6.70	-0.59%	4,679,447
Apr 27, 2026	6.89	6.89	6.74	6.74	6.74	-2.03%	7,569,800
Apr 24, 2026	6.79	6.90	6.72	6.88	6.88	0.88%	7,001,430
Apr 23, 2026	6.93	7.01	6.82	6.82	6.82	-0.15%	10,310,680
Apr 22, 2026	6.82	6.93	6.76	6.83	6.83	-0.15%	7,018,600
Apr 21, 2026	6.67	6.85	6.66	6.84	6.84	2.55%	7,390,843
Apr 20, 2026	6.95	6.96	6.59	6.67	6.67	-2.63%	17,853,740
Apr 17, 2026	6.87	6.96	6.78	6.85	6.85	0.44%	9,277,000
Apr 16, 2026	6.71	6.88	6.71	6.82	6.82	1.79%	8,366,300
Apr 15, 2026	6.79	6.83	6.65	6.70	6.70	-1.33%	8,832,800
Apr 14, 2026	6.94	6.96	6.67	6.79	6.79	-2.02%	12,500,260
Apr 13, 2026	6.80	6.94	6.79	6.93	6.93	1.32%	10,836,000
Apr 10, 2026	6.73	6.86	6.71	6.84	6.84	1.63%	9,414,800
Apr 9, 2026	6.60	6.75	6.60	6.73	6.73	1.20%	8,604,739
Apr 8, 2026	6.59	6.65	6.54	6.65	6.65	1.06%	10,234,690
Apr 7, 2026	6.45	6.67	6.42	6.58	6.58	2.33%	9,742,238
Apr 3, 2026	6.45	6.50	6.34	6.43	6.43	-0.16%	8,994,100
Apr 2, 2026	6.43	6.52	6.37	6.44	6.44	0.78%	9,893,529
Apr 1, 2026	6.28	6.41	6.27	6.39	6.39	1.91%	9,740,333
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