GKHT Medical Technology Co., Ltd. (SHE:301370)
China · Delayed Price · Currency is CNY 8.28
-0.16 (-1.90%)
At close: Jul 22, 2026
GKHT Medical Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.42 | 8.42 | 8.13 | 8.14 | 8.14 | -3.21% | 2,716,319 |
| Jun 25, 2026 | 8.53 | 8.56 | 8.26 | 8.41 | 8.41 | -1.87% | 3,231,002 |
| Jun 24, 2026 | 8.82 | 9.03 | 8.54 | 8.57 | 8.57 | -2.83% | 4,544,800 |
| Jun 23, 2026 | 8.63 | 8.95 | 8.54 | 8.82 | 8.82 | 1.85% | 4,004,402 |
| Jun 22, 2026 | 8.61 | 8.67 | 8.21 | 8.66 | 8.66 | 0.70% | 4,261,175 |
| Jun 18, 2026 | 8.64 | 8.72 | 8.52 | 8.60 | 8.60 | -0.58% | 2,034,300 |
| Jun 17, 2026 | 8.82 | 8.82 | 8.62 | 8.65 | 8.65 | -1.23% | 2,182,400 |
| Jun 16, 2026 | 8.92 | 8.92 | 8.74 | 8.88 | 8.76 | -0.56% | 2,508,900 |
| Jun 15, 2026 | 9.00 | 9.14 | 8.84 | 8.93 | 8.81 | -0.33% | 2,840,467 |
| Jun 12, 2026 | 8.86 | 9.01 | 8.77 | 8.96 | 8.84 | 1.24% | 2,728,967 |
| Jun 11, 2026 | 8.92 | 8.98 | 8.65 | 8.85 | 8.73 | -1.12% | 3,711,000 |
| Jun 10, 2026 | 9.08 | 9.13 | 8.81 | 8.95 | 8.83 | -1.86% | 2,965,598 |
| Jun 9, 2026 | 9.10 | 9.20 | 8.97 | 9.12 | 8.99 | 0.55% | 2,760,698 |
| Jun 8, 2026 | 9.21 | 9.41 | 8.96 | 9.07 | 8.95 | -3.41% | 4,128,967 |
| Jun 5, 2026 | 9.15 | 9.49 | 9.04 | 9.39 | 9.26 | 2.62% | 4,864,862 |
| Jun 4, 2026 | 9.12 | 9.35 | 8.99 | 9.15 | 9.02 | -0.44% | 3,422,134 |
| Jun 3, 2026 | 9.40 | 9.45 | 9.08 | 9.19 | 9.06 | -2.23% | 3,946,771 |
| Jun 2, 2026 | 9.57 | 9.66 | 9.37 | 9.40 | 9.27 | -1.78% | 3,333,550 |
| Jun 1, 2026 | 9.10 | 9.61 | 9.00 | 9.57 | 9.44 | 5.86% | 5,875,251 |
| May 29, 2026 | 9.10 | 9.16 | 9.02 | 9.04 | 8.92 | -0.88% | 2,796,454 |
| May 28, 2026 | 9.12 | 9.20 | 8.96 | 9.12 | 8.99 | 0.33% | 2,861,018 |
| May 27, 2026 | 9.33 | 9.33 | 9.03 | 9.09 | 8.97 | -2.15% | 3,416,257 |
| May 26, 2026 | 9.52 | 9.52 | 9.12 | 9.29 | 9.16 | -2.11% | 3,124,967 |
| May 25, 2026 | 9.53 | 9.78 | 9.37 | 9.49 | 9.36 | -0.32% | 2,717,402 |
| May 22, 2026 | 9.53 | 9.63 | 9.37 | 9.52 | 9.39 | -0.10% | 3,288,900 |
| May 21, 2026 | 9.81 | 9.94 | 9.48 | 9.53 | 9.40 | -2.85% | 3,607,450 |
| May 20, 2026 | 9.85 | 9.91 | 9.75 | 9.81 | 9.68 | -1.31% | 2,336,300 |
| May 19, 2026 | 9.80 | 9.96 | 9.74 | 9.94 | 9.80 | 1.43% | 4,107,726 |
| May 18, 2026 | 10.02 | 10.05 | 9.63 | 9.80 | 9.67 | -2.49% | 7,085,327 |
| May 15, 2026 | 10.16 | 10.22 | 9.98 | 10.05 | 9.91 | -1.08% | 3,454,782 |
| May 14, 2026 | 10.44 | 10.44 | 10.15 | 10.16 | 10.02 | -2.21% | 2,816,864 |
| May 13, 2026 | 10.51 | 10.51 | 10.37 | 10.39 | 10.25 | -0.48% | 3,132,367 |
| May 12, 2026 | 10.60 | 10.66 | 10.41 | 10.44 | 10.30 | -1.69% | 3,118,216 |