SMO ClinPlus CO.,LTD. (SHE:301257)
China · Delayed Price · Currency is CNY 38.51
-0.30 (-0.77%)
At close: Aug 22, 2025, 2:57 PM CST
SMO ClinPlus CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.78 | 39.07 | 38.39 | 38.51 | - | -0.77% | 1,581,930 |
| Aug 21, 2025 | 38.98 | 39.46 | 38.68 | 38.81 | - | -0.41% | 1,533,830 |
| Aug 20, 2025 | 39.03 | 39.31 | 38.14 | 38.97 | - | -0.84% | 2,036,986 |
| Aug 19, 2025 | 39.17 | 40.54 | 38.98 | 39.30 | - | -0.43% | 2,758,590 |
| Aug 18, 2025 | 39.09 | 39.48 | 38.43 | 39.47 | - | 1.83% | 2,630,338 |
| Aug 15, 2025 | 38.35 | 39.20 | 38.12 | 38.76 | - | 1.20% | 2,178,530 |
| Aug 14, 2025 | 40.45 | 40.65 | 38.20 | 38.30 | - | -4.68% | 3,843,450 |
| Aug 13, 2025 | 39.42 | 41.88 | 38.61 | 40.18 | - | 2.11% | 3,720,150 |
| Aug 12, 2025 | 39.22 | 39.67 | 38.24 | 39.35 | - | 0.41% | 2,011,720 |
| Aug 11, 2025 | 38.60 | 39.49 | 38.51 | 39.19 | - | 1.95% | 1,741,500 |
| Aug 8, 2025 | 38.73 | 38.77 | 38.04 | 38.44 | - | -0.80% | 1,785,020 |
| Aug 7, 2025 | 40.01 | 40.77 | 38.17 | 38.75 | - | -3.15% | 3,146,202 |
| Aug 6, 2025 | 41.10 | 41.39 | 39.90 | 40.01 | - | -2.56% | 2,256,461 |
| Aug 5, 2025 | 41.75 | 41.89 | 40.65 | 41.06 | - | -1.08% | 2,077,430 |
| Aug 4, 2025 | 40.60 | 41.70 | 39.62 | 41.51 | - | 1.79% | 2,845,280 |
| Aug 1, 2025 | 40.90 | 41.85 | 40.04 | 40.78 | - | -0.34% | 3,084,021 |
| Jul 31, 2025 | 41.65 | 42.68 | 40.71 | 40.92 | - | -1.87% | 4,176,169 |
| Jul 30, 2025 | 42.50 | 43.40 | 41.24 | 41.70 | - | -4.12% | 4,523,166 |
| Jul 29, 2025 | 41.88 | 44.15 | 40.33 | 43.49 | - | 3.35% | 6,624,847 |
| Jul 28, 2025 | 40.49 | 43.13 | 40.08 | 42.08 | - | 2.24% | 5,356,622 |
| Jul 25, 2025 | 41.76 | 43.53 | 41.12 | 41.16 | - | -2.02% | 5,714,624 |
| Jul 24, 2025 | 40.29 | 44.30 | 39.70 | 42.01 | - | 3.70% | 8,017,199 |
| Jul 23, 2025 | 39.39 | 43.62 | 38.91 | 40.51 | - | 3.63% | 7,968,710 |
| Jul 22, 2025 | 39.50 | 41.16 | 38.96 | 39.09 | - | -4.10% | 7,093,990 |
| Jul 21, 2025 | 37.07 | 41.55 | 36.80 | 40.76 | - | 9.39% | 9,341,160 |
| Jul 18, 2025 | 37.17 | 37.80 | 36.30 | 37.26 | - | -0.21% | 4,226,300 |
| Jul 17, 2025 | 36.09 | 38.12 | 35.83 | 37.34 | - | 3.15% | 6,361,286 |
| Jul 16, 2025 | 35.80 | 36.32 | 35.43 | 36.20 | - | 0.56% | 4,094,870 |
| Jul 15, 2025 | 36.61 | 36.75 | 34.75 | 36.00 | - | -2.44% | 6,963,359 |
| Jul 14, 2025 | 35.93 | 37.26 | 35.70 | 36.90 | - | 0.76% | 5,683,949 |
| Jul 11, 2025 | 36.21 | 38.66 | 35.84 | 36.62 | - | 0.30% | 9,105,539 |
| Jul 10, 2025 | 37.00 | 38.00 | 36.20 | 36.51 | - | -5.88% | 11,772,026 |
| Jul 9, 2025 | 33.65 | 39.60 | 33.22 | 38.79 | - | 17.55% | 15,377,954 |
| Jul 8, 2025 | 31.48 | 33.18 | 31.24 | 33.00 | - | 5.10% | 5,082,150 |
| Jul 7, 2025 | 31.31 | 31.82 | 31.07 | 31.40 | - | 0.35% | 2,043,900 |
| Jul 4, 2025 | 31.53 | 31.58 | 30.84 | 31.29 | - | -0.48% | 1,718,530 |
| Jul 3, 2025 | 30.91 | 31.57 | 30.74 | 31.44 | - | 1.65% | 1,880,210 |
| Jul 2, 2025 | 31.33 | 31.70 | 30.57 | 30.93 | - | -1.68% | 1,881,830 |
| Jul 1, 2025 | 30.68 | 31.67 | 30.68 | 31.46 | - | 2.14% | 3,279,710 |
| Jun 30, 2025 | 30.20 | 31.00 | 29.95 | 30.80 | - | 2.26% | 2,536,750 |
| Jun 27, 2025 | 29.75 | 30.15 | 29.67 | 30.12 | - | 1.21% | 1,482,500 |
| Jun 26, 2025 | 30.08 | 30.15 | 29.50 | 29.76 | - | -1.23% | 1,639,350 |
| Jun 25, 2025 | 29.85 | 30.43 | 29.60 | 30.13 | - | 1.48% | 2,170,930 |
| Jun 24, 2025 | 29.58 | 30.15 | 29.35 | 29.69 | - | 1.30% | 2,025,510 |
| Jun 23, 2025 | 28.71 | 29.51 | 28.71 | 29.31 | - | 0.96% | 1,488,560 |
| Jun 20, 2025 | 29.38 | 29.60 | 28.81 | 29.03 | - | -1.29% | 1,969,790 |
| Jun 19, 2025 | 30.21 | 30.60 | 29.23 | 29.41 | - | -3.13% | 1,731,040 |
| Jun 18, 2025 | 31.00 | 31.29 | 30.25 | 30.36 | - | -3.03% | 2,259,640 |
| Jun 17, 2025 | 33.50 | 33.80 | 31.11 | 31.31 | - | -0.54% | 3,190,260 |
| Jun 16, 2025 | 31.17 | 32.07 | 31.08 | 31.48 | - | 0.51% | 2,282,980 |