Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd. (SHE:300537)
China · Delayed Price · Currency is CNY 25.39
+0.28 (1.12%)
Aug 5, 2025, 2:45 PM CST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 25.02 | 25.28 | 24.60 | 25.11 | 25.11 | -1.37% | 9,710,120 |
| Aug 1, 2025 | 25.63 | 25.94 | 25.35 | 25.46 | 25.46 | -1.20% | 8,864,200 |
| Jul 31, 2025 | 26.34 | 27.02 | 25.65 | 25.77 | 25.77 | -3.12% | 15,140,219 |
| Jul 30, 2025 | 26.26 | 27.53 | 26.10 | 26.60 | 26.60 | 0.61% | 18,868,160 |
| Jul 29, 2025 | 26.03 | 26.80 | 25.96 | 26.44 | 26.44 | 0.23% | 15,346,490 |
| Jul 28, 2025 | 25.00 | 27.00 | 24.87 | 26.38 | 26.38 | 4.93% | 25,818,270 |
| Jul 25, 2025 | 24.97 | 25.45 | 24.50 | 25.14 | 25.14 | 0.96% | 12,804,966 |
| Jul 24, 2025 | 24.42 | 25.26 | 24.36 | 24.90 | 24.90 | 1.80% | 12,063,638 |
| Jul 23, 2025 | 25.00 | 25.19 | 24.32 | 24.46 | 24.46 | -2.59% | 16,164,664 |
| Jul 22, 2025 | 25.33 | 25.74 | 24.88 | 25.11 | 25.11 | -1.34% | 14,203,965 |
| Jul 21, 2025 | 25.25 | 25.96 | 24.83 | 25.45 | 25.45 | 0.24% | 16,105,149 |
| Jul 18, 2025 | 25.74 | 25.89 | 24.90 | 25.39 | 25.39 | -1.17% | 15,977,380 |
| Jul 17, 2025 | 24.51 | 25.88 | 24.23 | 25.69 | 25.69 | 4.52% | 22,872,050 |
| Jul 16, 2025 | 25.60 | 25.61 | 24.50 | 24.58 | 24.58 | -4.54% | 20,750,904 |
| Jul 15, 2025 | 25.70 | 26.08 | 25.04 | 25.75 | 25.75 | -0.89% | 19,796,014 |
| Jul 14, 2025 | 27.33 | 27.33 | 25.30 | 25.98 | 25.98 | -7.15% | 27,930,508 |
| Jul 11, 2025 | 28.52 | 29.31 | 27.66 | 27.98 | 27.98 | -4.51% | 29,393,014 |
| Jul 10, 2025 | 28.00 | 29.81 | 26.88 | 29.30 | 29.30 | 1.03% | 44,716,804 |
| Jul 9, 2025 | 27.35 | 29.20 | 26.70 | 29.00 | 29.00 | 6.07% | 42,174,012 |
| Jul 8, 2025 | 27.66 | 28.00 | 26.62 | 27.34 | 27.34 | -2.39% | 33,729,154 |
| Jul 7, 2025 | 25.50 | 29.88 | 25.20 | 28.01 | 28.01 | 8.95% | 50,449,338 |
| Jul 4, 2025 | 25.32 | 26.11 | 24.57 | 25.71 | 25.71 | 1.30% | 35,307,540 |
| Jul 3, 2025 | 27.36 | 27.87 | 25.28 | 25.38 | 25.38 | -11.41% | 48,526,455 |
| Jul 2, 2025 | 27.62 | 29.58 | 26.48 | 28.65 | 28.65 | 3.77% | 56,512,734 |
| Jul 1, 2025 | 26.20 | 29.62 | 25.05 | 27.61 | 27.61 | 7.73% | 57,530,408 |
| Jun 30, 2025 | 22.54 | 26.66 | 22.53 | 25.63 | 25.63 | 15.35% | 46,255,572 |
| Jun 27, 2025 | 21.80 | 23.47 | 21.58 | 22.22 | 22.22 | -1.46% | 25,305,240 |
| Jun 26, 2025 | 21.53 | 23.79 | 21.45 | 22.55 | 22.55 | 5.13% | 31,180,559 |
| Jun 25, 2025 | 21.33 | 21.51 | 20.97 | 21.45 | 21.45 | -0.28% | 13,744,305 |
| Jun 24, 2025 | 21.60 | 22.17 | 21.30 | 21.51 | 21.51 | 0.23% | 17,895,656 |
| Jun 23, 2025 | 20.34 | 21.54 | 19.82 | 21.46 | 21.46 | 3.42% | 16,596,980 |
| Jun 20, 2025 | 21.41 | 22.83 | 20.75 | 20.75 | 20.75 | -5.03% | 21,348,457 |
| Jun 19, 2025 | 21.35 | 23.10 | 20.85 | 21.85 | 21.85 | 3.55% | 25,087,506 |
| Jun 18, 2025 | 20.31 | 21.10 | 20.04 | 21.10 | 21.10 | 3.94% | 15,364,813 |
| Jun 17, 2025 | 20.61 | 21.06 | 20.10 | 20.30 | 20.30 | 0.10% | 10,730,700 |
| Jun 16, 2025 | 20.16 | 20.65 | 20.10 | 20.28 | 20.28 | -1.51% | 9,134,874 |
| Jun 13, 2025 | 20.24 | 21.16 | 20.10 | 20.59 | 20.59 | 2.13% | 17,118,756 |
| Jun 12, 2025 | 20.16 | 20.54 | 20.00 | 20.16 | 20.16 | -2.09% | 11,345,700 |
| Jun 11, 2025 | 19.80 | 20.86 | 19.60 | 20.59 | 20.59 | 3.05% | 19,312,305 |
| Jun 10, 2025 | 19.81 | 20.77 | 19.70 | 19.98 | 19.98 | 2.51% | 20,810,098 |
| Jun 9, 2025 | 19.17 | 19.65 | 19.10 | 19.49 | 19.49 | 1.67% | 8,842,245 |
| Jun 6, 2025 | 19.46 | 19.77 | 19.05 | 19.17 | 19.17 | -1.54% | 11,299,896 |
| Jun 5, 2025 | 19.50 | 19.55 | 19.08 | 19.47 | 19.47 | -0.82% | 8,672,574 |
| Jun 4, 2025 | 19.99 | 20.00 | 19.40 | 19.63 | 19.63 | -1.85% | 10,866,500 |
| Jun 3, 2025 | 19.83 | 20.07 | 19.61 | 20.00 | 20.00 | -0.50% | 12,662,600 |
| May 30, 2025 | 19.58 | 20.33 | 19.21 | 20.10 | 20.10 | -2.24% | 25,703,117 |
| May 29, 2025 | 17.74 | 21.40 | 17.74 | 20.56 | 20.56 | 14.54% | 42,971,263 |
| May 28, 2025 | 18.28 | 18.34 | 17.84 | 17.95 | 17.95 | -2.34% | 8,867,197 |
| May 27, 2025 | 18.01 | 18.50 | 17.92 | 18.38 | 18.38 | 0.77% | 11,068,256 |
| May 26, 2025 | 17.83 | 18.30 | 17.67 | 18.24 | 18.24 | 2.30% | 13,084,800 |