Hangzhou Tigermed Consulting Co., Ltd (SHE:300347)
China · Delayed Price · Currency is CNY 60.16
+0.28 (0.47%)
Nov 3, 2025, 2:45 PM CST
SHE:300347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.02 | 60.43 | 58.05 | 59.88 | 59.88 | 1.34% | 17,641,421 |
| Oct 30, 2025 | 59.20 | 60.05 | 58.58 | 59.09 | 59.09 | -0.66% | 23,948,524 |
| Oct 29, 2025 | 54.48 | 59.68 | 54.48 | 59.48 | 59.48 | 11.09% | 32,446,392 |
| Oct 28, 2025 | 53.08 | 53.61 | 52.51 | 53.54 | 53.54 | 0.32% | 8,463,230 |
| Oct 27, 2025 | 53.16 | 54.05 | 53.05 | 53.37 | 53.37 | 1.54% | 13,773,138 |
| Oct 24, 2025 | 52.60 | 53.51 | 52.41 | 52.56 | 52.56 | -0.13% | 8,334,518 |
| Oct 23, 2025 | 53.06 | 53.32 | 51.84 | 52.63 | 52.63 | -1.11% | 8,589,270 |
| Oct 22, 2025 | 53.66 | 54.75 | 53.14 | 53.22 | 53.22 | -0.89% | 6,145,750 |
| Oct 21, 2025 | 54.20 | 54.23 | 53.48 | 53.70 | 53.70 | -0.70% | 7,792,249 |
| Oct 20, 2025 | 54.20 | 54.50 | 53.36 | 54.08 | 54.08 | 0.95% | 6,745,587 |
| Oct 17, 2025 | 54.63 | 55.55 | 53.52 | 53.57 | 53.57 | -1.69% | 8,523,651 |
| Oct 16, 2025 | 54.67 | 55.40 | 54.18 | 54.49 | 54.49 | -1.05% | 7,113,638 |
| Oct 15, 2025 | 54.60 | 55.18 | 53.57 | 55.07 | 55.07 | 2.51% | 8,700,629 |
| Oct 14, 2025 | 55.15 | 56.12 | 53.70 | 53.72 | 53.72 | -1.16% | 11,882,839 |
| Oct 13, 2025 | 53.50 | 55.17 | 53.46 | 54.35 | 54.35 | -2.28% | 11,405,856 |
| Oct 10, 2025 | 56.79 | 57.08 | 55.50 | 55.62 | 55.62 | -2.27% | 11,109,275 |
| Oct 9, 2025 | 58.15 | 58.66 | 56.49 | 56.91 | 56.91 | -1.88% | 13,124,214 |
| Sep 30, 2025 | 58.75 | 58.96 | 57.74 | 58.00 | 58.00 | -1.21% | 12,100,542 |
| Sep 29, 2025 | 59.03 | 59.11 | 57.18 | 58.71 | 58.71 | -0.98% | 10,663,511 |
| 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 |