Hangzhou Tigermed Consulting Co., Ltd (SHE:300347)
China · Delayed Price · Currency is CNY 59.29
-1.41 (-2.32%)
Sep 26, 2025, 3:04 PM CST
SHE:300347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.09 | 60.98 | 58.76 | 59.29 | 59.29 | -2.32% | 10,534,952 |
| Sep 25, 2025 | 61.01 | 62.30 | 60.61 | 60.70 | 60.70 | -0.49% | 9,754,786 |
| Sep 24, 2025 | 57.99 | 61.30 | 57.81 | 61.00 | 61.00 | 5.54% | 15,057,234 |
| Sep 23, 2025 | 59.10 | 59.33 | 56.68 | 57.80 | 57.80 | -2.22% | 10,404,438 |
| Sep 22, 2025 | 59.30 | 59.99 | 58.35 | 59.11 | 59.11 | 0.61% | 7,073,015 |
| Sep 19, 2025 | 59.36 | 60.87 | 58.31 | 58.75 | 58.75 | -1.18% | 9,275,253 |
| Sep 18, 2025 | 60.45 | 61.22 | 58.80 | 59.45 | 59.45 | -1.28% | 15,662,743 |
| Sep 17, 2025 | 60.93 | 61.21 | 60.00 | 60.22 | 60.22 | -1.07% | 11,136,541 |
| Sep 16, 2025 | 62.05 | 62.23 | 60.36 | 60.87 | 60.87 | -1.46% | 10,099,948 |
| Sep 15, 2025 | 60.99 | 63.45 | 60.80 | 61.77 | 61.77 | 1.25% | 17,249,214 |
| Sep 12, 2025 | 61.21 | 62.23 | 59.60 | 61.01 | 61.01 | -0.34% | 19,886,721 |
| Sep 11, 2025 | 59.50 | 61.35 | 55.79 | 61.22 | 61.22 | -4.67% | 36,223,559 |
| Sep 10, 2025 | 64.50 | 67.58 | 64.20 | 64.22 | 64.22 | -0.68% | 11,637,411 |
| Sep 9, 2025 | 66.99 | 67.56 | 64.00 | 64.66 | 64.66 | -3.77% | 10,926,884 |
| Sep 8, 2025 | 66.80 | 68.87 | 66.14 | 67.19 | 67.19 | 0.92% | 11,809,243 |
| Sep 5, 2025 | 63.06 | 66.84 | 62.06 | 66.58 | 66.58 | 6.66% | 14,629,920 |
| Sep 4, 2025 | 66.40 | 66.68 | 61.56 | 62.42 | 62.42 | -5.71% | 14,657,877 |
| Sep 3, 2025 | 66.25 | 68.24 | 65.70 | 66.20 | 66.20 | -0.08% | 12,813,068 |
| Sep 2, 2025 | 65.19 | 67.36 | 65.00 | 66.25 | 66.25 | 1.78% | 16,698,557 |
| Sep 1, 2025 | 63.97 | 66.30 | 63.40 | 65.09 | 65.09 | 2.49% | 17,903,676 |
| Aug 29, 2025 | 62.95 | 65.18 | 62.50 | 63.51 | 63.51 | -0.36% | 17,470,905 |
| Aug 28, 2025 | 63.89 | 64.49 | 61.17 | 63.74 | 63.74 | -0.22% | 18,828,451 |
| Aug 27, 2025 | 65.88 | 66.86 | 63.88 | 63.88 | 63.88 | -2.32% | 14,260,102 |
| Aug 26, 2025 | 68.15 | 68.60 | 65.40 | 65.40 | 65.40 | -4.73% | 13,488,549 |
| Aug 25, 2025 | 66.60 | 68.70 | 66.20 | 68.65 | 68.65 | 3.36% | 14,370,203 |
| Aug 22, 2025 | 66.89 | 67.17 | 65.90 | 66.42 | 66.42 | -0.42% | 8,412,099 |
| Aug 21, 2025 | 66.64 | 67.50 | 66.21 | 66.70 | 66.70 | 0.60% | 6,584,815 |
| Aug 20, 2025 | 66.53 | 67.41 | 64.75 | 66.30 | 66.30 | -1.04% | 12,765,101 |
| Aug 19, 2025 | 68.30 | 71.18 | 66.96 | 67.00 | 67.00 | -3.60% | 14,435,556 |
| Aug 18, 2025 | 69.50 | 69.76 | 67.17 | 69.50 | 69.50 | -0.52% | 16,792,146 |
| Aug 15, 2025 | 68.20 | 70.17 | 68.03 | 69.86 | 69.86 | 1.38% | 9,580,500 |
| Aug 14, 2025 | 70.20 | 70.48 | 68.24 | 68.91 | 68.91 | -0.13% | 12,489,041 |
| Aug 13, 2025 | 67.50 | 70.50 | 65.47 | 69.00 | 69.00 | 2.95% | 21,268,338 |
| Aug 12, 2025 | 67.50 | 68.70 | 66.50 | 67.02 | 67.02 | 0.19% | 11,942,261 |
| Aug 11, 2025 | 65.22 | 67.38 | 65.18 | 66.89 | 66.89 | 2.53% | 11,169,250 |
| Aug 8, 2025 | 64.19 | 65.55 | 63.63 | 65.24 | 65.24 | 0.88% | 7,848,622 |
| Aug 7, 2025 | 65.65 | 66.60 | 63.50 | 64.67 | 64.67 | -2.02% | 11,610,326 |
| Aug 6, 2025 | 67.43 | 67.59 | 65.69 | 66.00 | 66.00 | -1.35% | 9,222,715 |
| Aug 5, 2025 | 67.00 | 67.57 | 65.78 | 66.90 | 66.90 | 1.09% | 12,636,802 |
| Aug 4, 2025 | 66.01 | 66.47 | 63.17 | 66.18 | 66.18 | -1.24% | 18,485,032 |
| Aug 1, 2025 | 67.70 | 68.81 | 66.58 | 67.01 | 67.01 | -1.62% | 18,072,608 |
| Jul 31, 2025 | 67.84 | 70.80 | 66.06 | 68.11 | 68.11 | 0.55% | 25,550,624 |
| Jul 30, 2025 | 68.20 | 71.90 | 66.80 | 67.74 | 67.74 | -1.44% | 30,456,715 |
| Jul 29, 2025 | 62.97 | 71.71 | 62.08 | 68.73 | 68.73 | 8.80% | 32,141,546 |
| Jul 28, 2025 | 62.00 | 63.66 | 61.63 | 63.17 | 63.17 | 1.89% | 16,655,320 |
| Jul 25, 2025 | 59.98 | 63.88 | 59.70 | 62.00 | 62.00 | 3.33% | 23,507,816 |
| Jul 24, 2025 | 57.20 | 60.46 | 57.20 | 60.00 | 60.00 | 4.20% | 18,781,087 |
| Jul 23, 2025 | 57.89 | 59.81 | 57.50 | 57.58 | 57.58 | 0.66% | 17,659,299 |
| Jul 22, 2025 | 57.70 | 58.88 | 56.81 | 57.20 | 57.20 | -1.33% | 11,913,440 |
| Jul 21, 2025 | 58.02 | 58.49 | 57.02 | 57.97 | 57.97 | -0.94% | 11,759,688 |