Shanghai Kinetic Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.45	6.56	6.44	6.48	6.48	0.47%	6,638,000
Nov 12, 2026	6.56	6.60	6.45	6.45	6.45	-2.42%	6,203,800
Nov 11, 2026	6.63	6.65	6.55	6.61	6.61	-0.30%	5,344,400
Nov 10, 2026	6.63	6.66	6.58	6.63	6.63	-	6,541,000
Nov 9, 2026	6.56	6.68	6.51	6.63	6.63	0.91%	11,433,700
Nov 6, 2026	6.22	6.62	6.22	6.57	6.57	2.98%	10,996,600
Nov 5, 2026	6.30	6.39	6.28	6.38	6.38	0.79%	7,566,700
Nov 4, 2026	6.35	6.40	6.17	6.33	6.33	-0.47%	11,197,700
Nov 3, 2026	6.43	6.48	6.31	6.36	6.36	-1.70%	6,807,800
Nov 2, 2026	6.43	6.48	6.31	6.47	6.47	1.57%	6,396,336
Oct 30, 2026	6.28	6.49	6.25	6.37	6.37	0.47%	7,813,200
Oct 29, 2026	6.43	6.44	6.31	6.34	6.34	-1.40%	7,697,600
Oct 28, 2026	6.46	6.53	6.38	6.43	6.43	-0.46%	7,531,200
Oct 27, 2026	6.50	6.64	6.46	6.46	6.46	-0.62%	8,093,800
Oct 26, 2026	6.70	6.76	6.48	6.50	6.50	-2.99%	11,868,036
Oct 23, 2026	6.60	6.74	6.40	6.70	6.70	-	15,083,812
Oct 22, 2026	6.66	6.87	6.66	6.70	6.70	-0.45%	15,822,797
Oct 21, 2026	6.56	6.79	6.47	6.73	6.73	2.75%	15,091,432
Oct 20, 2026	6.50	6.62	6.40	6.55	6.55	0.92%	9,932,000
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