SMO ClinPlus CO.,LTD. (SHE:301257)
China · Delayed Price · Currency is CNY 55.33
+0.02 (0.04%)
At close: Mar 18, 2026
SMO ClinPlus CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 55.00 | 56.12 | 54.62 | 55.33 | 55.33 | 0.04% | 2,739,407 |
| Mar 17, 2026 | 60.17 | 61.20 | 53.89 | 55.31 | 55.31 | -8.21% | 5,442,059 |
| Mar 16, 2026 | 62.13 | 62.67 | 58.42 | 60.26 | 60.26 | -2.79% | 2,960,400 |
| Mar 13, 2026 | 63.31 | 64.26 | 61.80 | 61.99 | 61.99 | -2.10% | 843,216 |
| Mar 12, 2026 | 64.20 | 64.88 | 62.08 | 63.32 | 63.32 | -1.37% | 725,500 |
| Mar 11, 2026 | 65.16 | 66.28 | 64.10 | 64.20 | 64.20 | -1.43% | 1,231,800 |
| Mar 10, 2026 | 62.98 | 66.77 | 62.60 | 65.13 | 65.13 | 4.79% | 1,412,770 |
| Mar 9, 2026 | 62.03 | 63.14 | 60.60 | 62.15 | 62.15 | -2.92% | 1,377,385 |
| Mar 6, 2026 | 63.74 | 64.70 | 63.03 | 64.02 | 64.02 | 0.44% | 877,600 |
| Mar 5, 2026 | 63.88 | 64.49 | 62.70 | 63.74 | 63.74 | 1.34% | 831,000 |
| Mar 4, 2026 | 63.51 | 64.40 | 62.07 | 62.90 | 62.90 | -1.69% | 1,387,901 |
| Mar 3, 2026 | 67.35 | 68.49 | 63.45 | 63.98 | 63.98 | -5.00% | 1,333,030 |
| Mar 2, 2026 | 66.43 | 68.60 | 66.00 | 67.35 | 67.35 | -0.84% | 1,537,497 |
| Feb 27, 2026 | 68.02 | 70.80 | 67.37 | 67.92 | 67.92 | -0.10% | 1,421,133 |
| Feb 26, 2026 | 67.47 | 68.54 | 66.53 | 67.99 | 67.99 | 0.77% | 988,110 |
| Feb 25, 2026 | 66.80 | 68.29 | 66.00 | 67.47 | 67.47 | 1.00% | 1,272,960 |
| Feb 24, 2026 | 69.13 | 69.49 | 66.38 | 66.80 | 66.80 | -2.60% | 1,331,600 |
| Feb 13, 2026 | 69.00 | 69.93 | 68.50 | 68.58 | 68.58 | -0.91% | 1,024,290 |
| Feb 12, 2026 | 68.57 | 71.23 | 68.28 | 69.21 | 69.21 | 0.92% | 1,711,604 |
| Feb 11, 2026 | 71.18 | 71.44 | 68.30 | 68.58 | 68.58 | -4.07% | 1,982,945 |
| Feb 10, 2026 | 71.42 | 73.99 | 70.58 | 71.49 | 71.49 | -0.68% | 1,781,251 |
| Feb 9, 2026 | 69.35 | 72.43 | 68.59 | 71.98 | 71.98 | 3.79% | 2,111,500 |
| Feb 6, 2026 | 68.79 | 71.40 | 66.42 | 69.35 | 69.35 | 0.16% | 2,182,110 |
| Feb 5, 2026 | 71.69 | 71.78 | 68.00 | 69.24 | 69.24 | -3.82% | 2,278,991 |
| Feb 4, 2026 | 69.47 | 72.50 | 67.63 | 71.99 | 71.99 | 2.33% | 3,130,930 |
| Feb 3, 2026 | 68.69 | 71.66 | 67.47 | 70.35 | 70.35 | 2.49% | 3,461,451 |
| Feb 2, 2026 | 69.77 | 71.68 | 68.06 | 68.64 | 68.64 | -1.51% | 2,581,411 |
| Jan 30, 2026 | 65.34 | 70.98 | 65.02 | 69.69 | 69.69 | 6.59% | 4,515,941 |
| Jan 29, 2026 | 64.54 | 68.00 | 64.00 | 65.38 | 65.38 | 0.97% | 2,539,430 |
| Jan 28, 2026 | 66.50 | 68.00 | 64.00 | 64.75 | 64.75 | -2.94% | 1,925,477 |
| Jan 27, 2026 | 66.47 | 68.62 | 65.53 | 66.71 | 66.71 | 0.35% | 2,081,280 |
| Jan 26, 2026 | 68.01 | 68.18 | 65.71 | 66.48 | 66.48 | -2.45% | 2,243,218 |
| Jan 23, 2026 | 67.33 | 69.80 | 67.31 | 68.15 | 68.15 | 1.73% | 2,734,538 |
| Jan 22, 2026 | 68.60 | 68.80 | 66.36 | 66.99 | 66.99 | -2.63% | 2,527,176 |
| Jan 21, 2026 | 65.60 | 69.85 | 65.02 | 68.80 | 68.80 | 4.18% | 3,931,953 |
| Jan 20, 2026 | 66.99 | 67.66 | 64.40 | 66.04 | 66.04 | -0.09% | 2,743,125 |
| Jan 19, 2026 | 65.00 | 67.29 | 64.90 | 66.10 | 66.10 | 1.21% | 3,378,189 |
| Jan 16, 2026 | 69.61 | 70.10 | 65.25 | 65.31 | 65.31 | -6.42% | 5,894,873 |
| Jan 15, 2026 | 76.98 | 78.30 | 68.00 | 69.79 | 69.79 | -15.77% | 7,499,050 |
| Jan 14, 2026 | 75.00 | 85.00 | 74.00 | 82.86 | 82.86 | 14.70% | 10,937,180 |
| Jan 13, 2026 | 61.73 | 72.24 | 61.64 | 72.24 | 72.24 | 20.00% | 2,285,132 |
| Jan 12, 2026 | 60.16 | 60.99 | 58.60 | 60.20 | 60.20 | 0.10% | 1,512,424 |
| Jan 9, 2026 | 61.30 | 61.30 | 59.05 | 60.14 | 60.14 | -1.57% | 1,750,350 |
| Jan 8, 2026 | 56.87 | 62.48 | 56.15 | 61.10 | 61.10 | 7.57% | 2,657,688 |
| Jan 7, 2026 | 53.91 | 58.48 | 53.66 | 56.80 | 56.80 | 5.19% | 2,119,148 |
| Jan 6, 2026 | 55.03 | 55.47 | 53.20 | 54.00 | 54.00 | -2.26% | 1,437,878 |
| Jan 5, 2026 | 52.30 | 56.00 | 51.74 | 55.25 | 55.25 | 6.17% | 2,226,389 |
| Dec 31, 2025 | 52.36 | 53.26 | 51.70 | 52.04 | 52.04 | -0.10% | 1,161,531 |
| Dec 30, 2025 | 52.10 | 52.45 | 51.20 | 52.09 | 52.09 | -1.51% | 1,397,155 |
| Dec 29, 2025 | 50.52 | 53.08 | 50.20 | 52.89 | 52.89 | 4.69% | 2,267,583 |