Amoy Diagnostics Co., Ltd. (SHE:300685)
China · Delayed Price · Currency is CNY 21.85
-0.16 (-0.73%)
Dec 1, 2025, 3:04 PM CST
Amoy Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.88 | 22.06 | 21.82 | 22.01 | 22.01 | 0.50% | 2,803,820 |
| Nov 27, 2025 | 22.04 | 22.12 | 21.90 | 21.90 | 21.90 | -0.54% | 2,736,494 |
| Nov 26, 2025 | 22.14 | 22.42 | 22.02 | 22.02 | 22.02 | -0.50% | 3,152,440 |
| Nov 25, 2025 | 21.71 | 22.27 | 21.66 | 22.13 | 22.13 | 2.22% | 5,302,340 |
| Nov 24, 2025 | 21.45 | 21.77 | 21.40 | 21.65 | 21.65 | 1.17% | 3,192,220 |
| Nov 21, 2025 | 22.00 | 22.20 | 21.40 | 21.40 | 21.40 | -3.04% | 6,232,600 |
| Nov 20, 2025 | 22.50 | 22.58 | 22.05 | 22.07 | 22.07 | -1.47% | 4,231,191 |
| Nov 19, 2025 | 22.90 | 22.97 | 22.36 | 22.40 | 22.40 | -2.10% | 5,495,472 |
| Nov 18, 2025 | 23.28 | 23.30 | 22.81 | 22.88 | 22.88 | -1.80% | 6,481,906 |
| Nov 17, 2025 | 23.81 | 23.90 | 23.19 | 23.30 | 23.30 | -2.06% | 7,812,970 |
| Nov 14, 2025 | 23.61 | 24.13 | 23.60 | 23.79 | 23.79 | 0.17% | 8,105,306 |
| Nov 13, 2025 | 23.82 | 23.82 | 23.53 | 23.75 | 23.75 | -0.29% | 7,433,973 |
| Nov 12, 2025 | 23.69 | 23.99 | 23.41 | 23.82 | 23.82 | 1.75% | 11,415,250 |
| Nov 11, 2025 | 23.30 | 23.48 | 23.17 | 23.41 | 23.41 | 0.82% | 5,856,167 |
| Nov 10, 2025 | 23.14 | 23.32 | 22.97 | 23.22 | 23.22 | 0.17% | 5,218,500 |
| Nov 7, 2025 | 23.02 | 23.43 | 22.91 | 23.18 | 23.18 | 0.61% | 7,068,184 |
| Nov 6, 2025 | 23.23 | 23.24 | 22.96 | 23.04 | 23.04 | -0.43% | 4,253,045 |
| Nov 5, 2025 | 23.00 | 23.44 | 22.90 | 23.14 | 23.14 | 0.13% | 5,386,952 |
| Nov 4, 2025 | 23.53 | 23.53 | 22.95 | 23.11 | 23.11 | -0.77% | 5,913,608 |
| Nov 3, 2025 | 22.90 | 23.43 | 22.76 | 23.29 | 23.29 | 1.97% | 8,402,349 |
| Oct 31, 2025 | 22.56 | 22.95 | 22.49 | 22.84 | 22.84 | 1.51% | 5,403,117 |
| Oct 30, 2025 | 23.04 | 23.06 | 22.50 | 22.50 | 22.50 | -2.34% | 7,098,494 |
| Oct 29, 2025 | 23.08 | 23.13 | 22.80 | 23.04 | 23.04 | -0.22% | 5,113,608 |
| Oct 28, 2025 | 22.90 | 23.29 | 22.88 | 23.09 | 23.09 | 0.57% | 5,823,475 |
| Oct 27, 2025 | 23.00 | 23.15 | 22.70 | 22.96 | 22.96 | -0.91% | 8,027,950 |
| Oct 24, 2025 | 23.41 | 23.52 | 23.16 | 23.17 | 23.17 | -1.19% | 5,474,696 |
| Oct 23, 2025 | 22.68 | 23.45 | 22.61 | 23.45 | 23.45 | 3.03% | 11,663,410 |
| Oct 22, 2025 | 22.75 | 23.05 | 22.62 | 22.76 | 22.76 | -0.18% | 4,858,502 |
| Oct 21, 2025 | 22.57 | 22.98 | 22.55 | 22.80 | 22.80 | 0.80% | 4,317,496 |
| Oct 20, 2025 | 22.67 | 22.86 | 22.34 | 22.62 | 22.62 | -0.22% | 5,530,945 |
| Oct 17, 2025 | 22.59 | 22.92 | 22.35 | 22.67 | 22.67 | 0.31% | 7,427,570 |
| Oct 16, 2025 | 22.69 | 22.93 | 22.44 | 22.60 | 22.60 | -0.44% | 4,850,812 |
| Oct 15, 2025 | 22.40 | 22.70 | 22.18 | 22.70 | 22.70 | 1.75% | 4,832,324 |
| Oct 14, 2025 | 22.68 | 22.68 | 22.29 | 22.31 | 22.31 | -1.20% | 6,105,468 |
| Oct 13, 2025 | 22.56 | 22.79 | 22.51 | 22.58 | 22.58 | -2.67% | 7,010,067 |
| Oct 10, 2025 | 22.88 | 23.40 | 22.83 | 23.20 | 23.20 | 1.05% | 6,735,162 |
| Oct 9, 2025 | 23.20 | 23.23 | 22.50 | 22.96 | 22.96 | -0.17% | 9,321,628 |
| Sep 30, 2025 | 22.70 | 23.15 | 22.57 | 23.00 | 23.00 | 1.46% | 7,498,826 |
| Sep 29, 2025 | 22.55 | 22.68 | 22.22 | 22.67 | 22.67 | 0.93% | 5,480,302 |
| Sep 26, 2025 | 22.68 | 22.76 | 22.26 | 22.46 | 22.46 | -1.36% | 5,963,916 |
| Sep 25, 2025 | 22.76 | 22.97 | 22.65 | 22.77 | 22.77 | - | 6,263,212 |
| Sep 24, 2025 | 22.36 | 22.86 | 22.21 | 22.77 | 22.77 | 1.65% | 6,630,854 |
| Sep 23, 2025 | 22.57 | 22.65 | 22.03 | 22.40 | 22.40 | -0.75% | 7,405,496 |
| Sep 22, 2025 | 22.76 | 22.90 | 22.40 | 22.57 | 22.57 | -0.57% | 5,819,056 |
| Sep 19, 2025 | 22.92 | 23.10 | 22.60 | 22.70 | 22.70 | -0.96% | 7,444,781 |
| Sep 18, 2025 | 23.26 | 23.60 | 22.80 | 22.92 | 22.92 | -1.88% | 10,821,630 |
| Sep 17, 2025 | 23.51 | 23.64 | 23.26 | 23.36 | 23.36 | -0.76% | 7,214,546 |
| Sep 16, 2025 | 23.97 | 24.04 | 23.38 | 23.54 | 23.54 | -1.18% | 8,137,536 |
| Sep 15, 2025 | 24.05 | 24.09 | 23.80 | 23.82 | 23.82 | -1.33% | 7,819,916 |
| Sep 12, 2025 | 24.09 | 24.38 | 23.66 | 24.14 | 24.14 | -0.04% | 9,760,466 |