GKHT Medical Technology Co., Ltd. (SHE:301370)
China · Delayed Price · Currency is CNY 8.69
0.00 (0.00%)
At close: Sep 4, 2026
GKHT Medical Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.72 | 8.84 | 8.67 | 8.69 | 8.69 | - | 3,164,700 |
| Sep 3, 2026 | 8.80 | 8.87 | 8.62 | 8.69 | 8.69 | -1.14% | 2,537,444 |
| Sep 2, 2026 | 8.80 | 8.83 | 8.72 | 8.79 | 8.79 | -0.68% | 2,644,100 |
| Sep 1, 2026 | 8.83 | 8.90 | 8.78 | 8.85 | 8.85 | 0.34% | 3,262,817 |
| Aug 31, 2026 | 8.90 | 8.94 | 8.74 | 8.82 | 8.82 | -2.54% | 4,359,328 |
| Aug 28, 2026 | 9.03 | 9.09 | 8.94 | 9.05 | 9.05 | -0.44% | 2,676,800 |
| Aug 27, 2026 | 8.88 | 9.21 | 8.86 | 9.09 | 9.09 | 1.79% | 4,711,143 |
| Aug 26, 2026 | 8.94 | 9.10 | 8.85 | 8.93 | 8.93 | -0.11% | 2,879,099 |
| Aug 25, 2026 | 8.71 | 8.98 | 8.65 | 8.94 | 8.94 | 2.64% | 3,075,019 |
| Aug 24, 2026 | 8.82 | 8.88 | 8.65 | 8.71 | 8.71 | -1.25% | 3,714,400 |
| Aug 21, 2026 | 8.97 | 8.97 | 8.67 | 8.82 | 8.82 | -2.65% | 4,011,600 |
| Aug 20, 2026 | 8.94 | 9.21 | 8.90 | 9.06 | 9.06 | 3.07% | 5,119,599 |
| Aug 19, 2026 | 9.00 | 9.08 | 8.73 | 8.79 | 8.79 | -3.19% | 3,816,800 |
| Aug 18, 2026 | 9.12 | 9.20 | 8.98 | 9.08 | 9.08 | -0.77% | 3,621,100 |
| Aug 17, 2026 | 9.15 | 9.25 | 8.92 | 9.15 | 9.15 | 0.22% | 5,184,217 |
| Aug 14, 2026 | 9.17 | 9.29 | 9.02 | 9.13 | 9.13 | -0.65% | 5,733,600 |
| Aug 13, 2026 | 8.96 | 9.39 | 8.81 | 9.19 | 9.19 | 2.11% | 8,483,700 |
| Aug 12, 2026 | 8.93 | 9.15 | 8.91 | 9.00 | 9.00 | -0.33% | 6,167,600 |
| Aug 11, 2026 | 8.85 | 9.25 | 8.81 | 9.03 | 9.03 | 1.57% | 8,638,716 |
| Aug 10, 2026 | 8.78 | 9.00 | 8.76 | 8.89 | 8.89 | 1.25% | 5,448,615 |
| Aug 7, 2026 | 8.67 | 8.81 | 8.56 | 8.78 | 8.78 | 1.15% | 6,276,617 |
| Aug 6, 2026 | 8.72 | 8.75 | 8.55 | 8.68 | 8.68 | 0.12% | 5,797,400 |
| Aug 5, 2026 | 8.72 | 8.79 | 8.60 | 8.67 | 8.67 | -1.03% | 4,054,000 |
| Aug 4, 2026 | 8.74 | 8.88 | 8.70 | 8.76 | 8.76 | -0.11% | 3,785,609 |
| Aug 3, 2026 | 8.67 | 8.78 | 8.63 | 8.77 | 8.77 | 1.15% | 4,256,244 |
| Jul 31, 2026 | 8.60 | 8.71 | 8.57 | 8.67 | 8.67 | 0.93% | 3,501,690 |
| Jul 30, 2026 | 8.52 | 8.72 | 8.49 | 8.59 | 8.59 | 0.47% | 3,443,900 |
| Jul 29, 2026 | 8.48 | 8.62 | 8.48 | 8.55 | 8.55 | 0.83% | 3,060,200 |
| Jul 28, 2026 | 8.30 | 8.70 | 8.30 | 8.48 | 8.48 | 1.07% | 4,746,498 |
| Jul 27, 2026 | 8.09 | 8.46 | 8.06 | 8.39 | 8.39 | 3.07% | 3,284,600 |
| Jul 24, 2026 | 8.36 | 8.42 | 8.14 | 8.14 | 8.14 | -3.33% | 2,381,979 |
| Jul 23, 2026 | 8.27 | 8.44 | 8.23 | 8.42 | 8.42 | 1.69% | 2,672,398 |
| Jul 22, 2026 | 8.38 | 8.58 | 8.25 | 8.28 | 8.28 | -1.90% | 3,359,900 |
| Jul 21, 2026 | 8.60 | 8.66 | 8.26 | 8.44 | 8.44 | -2.65% | 4,998,091 |
| Jul 20, 2026 | 8.72 | 8.84 | 8.49 | 8.67 | 8.67 | -0.46% | 4,736,600 |
| Jul 17, 2026 | 9.03 | 9.08 | 8.63 | 8.71 | 8.71 | -3.44% | 4,644,416 |
| Jul 16, 2026 | 8.90 | 9.12 | 8.81 | 9.02 | 9.02 | 0.45% | 4,892,900 |
| Jul 15, 2026 | 8.79 | 9.07 | 8.66 | 8.98 | 8.98 | 1.24% | 7,457,800 |
| Jul 14, 2026 | 8.42 | 8.93 | 8.33 | 8.87 | 8.87 | 5.60% | 7,758,090 |
| Jul 13, 2026 | 8.39 | 8.61 | 8.32 | 8.40 | 8.40 | -1.18% | 4,284,836 |
| Jul 10, 2026 | 8.16 | 8.57 | 8.08 | 8.50 | 8.50 | 3.53% | 3,813,335 |
| Jul 9, 2026 | 8.26 | 8.43 | 8.13 | 8.21 | 8.21 | -1.44% | 2,039,200 |
| Jul 8, 2026 | 8.26 | 8.41 | 8.17 | 8.33 | 8.33 | 0.85% | 2,131,300 |
| Jul 7, 2026 | 8.55 | 8.60 | 8.26 | 8.26 | 8.26 | -3.28% | 2,583,700 |
| Jul 6, 2026 | 8.52 | 8.66 | 8.45 | 8.54 | 8.54 | 0.59% | 3,020,800 |
| Jul 3, 2026 | 8.35 | 8.52 | 8.35 | 8.49 | 8.49 | 1.68% | 2,906,400 |
| Jul 2, 2026 | 8.32 | 8.54 | 8.27 | 8.35 | 8.35 | - | 3,853,778 |
| Jul 1, 2026 | 8.11 | 8.44 | 7.97 | 8.35 | 8.35 | 3.21% | 4,470,910 |
| Jun 30, 2026 | 8.17 | 8.23 | 8.01 | 8.09 | 8.09 | -1.70% | 2,803,200 |
| Jun 29, 2026 | 8.13 | 8.30 | 7.89 | 8.23 | 8.23 | 1.11% | 3,450,400 |