Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Whole Shine Medical Technology Co., Ltd. (002622.SZ)

2.5000
+0.0700
+(2.88%)
At close: April 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.49002.51002.45002.50002.500017,720,187
Apr 29, 20252.40002.46002.36002.43002.430021,144,000
Apr 28, 20252.44002.48002.32002.41002.410033,395,360
Apr 25, 20252.54002.78002.54002.55002.550025,643,900
Apr 24, 20252.58002.63002.52002.53002.530013,475,560
Apr 23, 20252.62002.66002.56002.59002.590014,501,211
Apr 22, 20252.65002.69002.58002.60002.600014,787,700
Apr 21, 20252.57002.65002.53002.61002.610015,467,400
Apr 18, 20252.57002.59002.51002.57002.570010,685,100
Apr 17, 20252.54002.60002.51002.56002.560010,958,500
Apr 16, 20252.60002.63002.50002.55002.550016,382,100
Apr 15, 20252.65002.65002.58002.62002.620013,539,100
Apr 14, 20252.56002.65002.55002.61002.610016,904,800
Apr 11, 20252.50002.57002.47002.53002.530015,773,700
Apr 10, 20252.52002.57002.50002.52002.520020,633,206
Apr 9, 20252.38002.48002.17002.45002.450028,286,986
Apr 8, 20252.32002.53002.32002.40002.400025,773,000
Apr 7, 20252.55002.69002.50002.50002.500018,698,900
Apr 3, 20252.75002.81002.74002.78002.780012,196,000
Apr 2, 20252.82002.84002.78002.78002.780013,577,906
Apr 1, 20252.77002.91002.76002.85002.850021,227,086
Mar 31, 20252.80002.80002.69002.76002.760019,997,920
Mar 28, 20252.90002.93002.82002.82002.820016,174,406
Mar 27, 20252.88002.90002.82002.89002.890013,563,700
Mar 26, 20252.86002.89002.83002.88002.880012,408,600
Mar 25, 20252.89002.90002.80002.85002.850016,275,566
Mar 24, 20252.99003.00002.81002.88002.880029,365,800
Mar 21, 20253.08003.12002.99003.00003.000023,691,000
Mar 20, 20253.12003.12003.07003.08003.080015,375,100
Mar 19, 20253.14003.17003.11003.11003.110019,428,700
Mar 18, 20253.16003.17003.11003.14003.140022,018,100
Mar 17, 20253.17003.19003.12003.13003.130028,708,906
Mar 14, 20253.10003.18003.07003.17003.170042,065,400
Mar 13, 20253.15003.18003.05003.09003.090036,311,200
Mar 12, 20253.14003.18003.12003.14003.140046,704,006
Mar 11, 20253.10003.17003.00003.14003.140077,713,800
Mar 10, 20253.00003.20003.00003.20003.200053,846,400
Mar 7, 20252.97002.98002.90002.91002.910024,806,200
Mar 6, 20252.94003.00002.91002.98002.980025,283,620
Mar 5, 20252.97002.99002.88002.93002.930026,824,000
Mar 4, 20252.94003.00002.91002.97002.970024,561,606
Mar 3, 20253.01003.08002.88002.95002.950034,773,320
Feb 28, 20253.03003.16003.01003.03003.030042,793,293
Feb 27, 20253.04003.12002.98003.04003.040033,080,550
Feb 26, 20253.04003.06003.02003.05003.050028,900,600
Feb 25, 20253.02003.10002.97003.02003.020036,536,200
Feb 24, 20253.09003.11003.01003.03003.030047,801,010
Feb 21, 20253.16003.16003.05003.13003.130062,843,249
Feb 20, 20253.14003.34003.09003.19003.190082,050,519
Feb 19, 20253.14003.16003.02003.14003.140077,613,000
Feb 18, 20253.59003.59003.10003.20003.2000140,769,450
Feb 17, 20253.42003.43003.25003.43003.430070,700,950
Feb 14, 20252.83003.12002.82003.12003.120030,654,830
Feb 13, 20252.87002.89002.82002.84002.840018,474,944
Feb 12, 20252.86002.90002.83002.87002.870019,099,780
Feb 11, 20252.94002.96002.85002.86002.860024,583,500
Feb 10, 20252.90002.95002.85002.95002.950026,026,400
Feb 7, 20252.77002.90002.76002.84002.840024,084,200
Feb 6, 20252.73002.78002.66002.78002.780020,582,500
Feb 5, 20252.69002.77002.65002.73002.730018,280,800
Jan 27, 20252.72002.75002.65002.65002.650016,939,580
Jan 24, 20252.64002.73002.60002.70002.700019,474,200
Jan 23, 20252.67002.77002.64002.64002.640020,945,700
Jan 22, 20252.69002.69002.63002.63002.630013,274,800
Jan 21, 20252.79002.80002.68002.70002.700014,661,900
Jan 20, 20252.73002.81002.68002.77002.770015,843,700
Jan 17, 20252.75002.75002.68002.72002.720017,354,200
Jan 16, 20252.81002.83002.74002.77002.770025,006,000
Jan 15, 20252.73002.77002.64002.73002.730023,875,000
Jan 14, 20252.55002.70002.55002.70002.700025,237,500
Jan 13, 20252.53002.54002.41002.53002.530018,055,400
Jan 10, 20252.66002.69002.54002.55002.550017,141,900
Jan 9, 20252.67002.70002.62002.67002.670017,176,200
Jan 8, 20252.68002.72002.56002.67002.670025,792,500
Jan 7, 20252.54002.66002.48002.65002.650027,625,400
Jan 6, 20252.53002.60002.43002.54002.540026,124,712
Jan 3, 20252.74002.76002.53002.53002.530028,959,020
Jan 2, 20252.75002.83002.70002.74002.740021,386,800
Dec 31, 20242.83002.89002.74002.76002.760020,658,300
Dec 30, 20242.92002.94002.78002.83002.830028,171,633
Dec 27, 20242.88003.03002.84002.95002.950026,805,100
Dec 26, 20242.91002.97002.87002.88002.880024,836,400
Dec 25, 20243.12003.13002.85002.93002.930031,304,300
Dec 24, 20243.00003.13002.89003.04003.040049,114,200
Dec 23, 20243.40003.41003.09003.09003.090055,339,833
Dec 20, 20243.29003.53003.26003.43003.430051,731,323
Dec 19, 20243.29003.37003.21003.29003.290030,569,134
Dec 18, 20243.31003.36003.23003.29003.290033,091,610
Dec 17, 20243.53003.54003.30003.31003.310042,884,156
Dec 16, 20243.58003.64003.50003.53003.530043,055,183
Dec 13, 20243.66003.80003.60003.61003.610056,974,800
Dec 12, 20243.68003.73003.56003.69003.690061,863,040
Dec 11, 20243.60003.70003.48003.67003.670082,800,550
Dec 10, 20243.78004.10003.56003.62003.6200135,355,034
Dec 9, 20243.50003.75003.44003.75003.750058,603,200
Dec 6, 20243.28003.49003.26003.41003.410064,301,600
Dec 5, 20243.19003.35003.17003.30003.300045,337,506
Dec 4, 20243.22003.34003.18003.21003.210053,052,000
Dec 3, 20243.21003.39003.10003.34003.340093,598,999
Dec 2, 20242.99003.20002.99003.20003.200067,507,606
Nov 29, 20242.92002.98002.83002.91002.910034,088,600
Nov 28, 20242.90002.98002.87002.93002.930033,434,406
Nov 27, 20242.89002.90002.73002.89002.890033,248,000
Nov 26, 20242.85003.03002.85002.88002.880039,084,700
Nov 25, 20242.86002.93002.76002.85002.850036,719,200
Nov 22, 20243.01003.04002.87002.87002.870047,336,104
Nov 21, 20243.10003.18003.00003.04003.040046,170,800
Nov 20, 20243.01003.15002.96003.09003.090050,204,300
Nov 19, 20242.89003.09002.89003.00003.000057,611,906
Nov 18, 20243.07003.14002.87002.89002.890070,887,964
Nov 15, 20243.42003.59003.13003.18003.180075,776,445
Nov 14, 20243.43003.79003.33003.48003.480096,204,740
Nov 13, 20243.38003.72003.16003.59003.5900122,234,606
Nov 12, 20243.12003.38003.07003.38003.380071,871,306
Nov 11, 20243.35003.36003.00003.07003.0700105,922,456
Nov 8, 20242.95003.21002.95003.21003.210047,987,822
Nov 7, 20242.79002.92002.72002.92002.920078,865,000
Nov 6, 20242.84002.89002.73002.80002.800062,574,336
Nov 5, 20242.67002.94002.66002.84002.840080,319,614
Nov 4, 20242.65002.72002.60002.69002.690060,994,300
Nov 1, 20243.00003.08002.67002.76002.7600130,395,500
Oct 31, 20242.57002.83002.57002.83002.830050,123,538
Oct 30, 20242.66002.78002.55002.57002.5700103,487,174
Oct 29, 20242.80002.89002.63002.80002.8000128,878,218
Oct 28, 20242.42002.63002.42002.63002.6300103,479,057
Oct 25, 20242.38002.50002.32002.39002.3900130,626,980
Oct 24, 20242.08002.32002.07002.32002.320052,796,900
Oct 23, 20242.20002.20002.08002.11002.110094,940,100
Oct 22, 20241.88002.06001.87002.06002.060041,358,200
Oct 21, 20241.89001.94001.84001.87001.870035,596,046
Oct 18, 20241.85001.91001.82001.88001.880036,755,722
Oct 17, 20241.90001.95001.83001.84001.840028,968,100
Oct 16, 20241.90001.94001.86001.90001.900032,058,200
Oct 15, 20241.97002.02001.93001.94001.940032,983,100
Oct 14, 20241.97002.01001.92001.99001.990033,339,286
Oct 11, 20242.09002.12001.93001.96001.960051,573,100
Oct 10, 20242.22002.29002.07002.09002.090065,348,550
Oct 9, 20242.14002.38002.09002.20002.2000106,353,058
Oct 8, 20242.18002.18001.98002.18002.1800102,209,743
Sep 30, 20241.90001.98001.83001.98001.980065,418,292
Sep 27, 20241.74001.83001.73001.80001.800061,055,460
Sep 26, 20241.71001.77001.66001.74001.740049,830,607
Sep 25, 20241.66001.79001.63001.74001.740070,139,267
Sep 24, 20241.62001.67001.58001.66001.660060,601,407
Sep 23, 20241.59001.66001.55001.65001.650065,143,210
Sep 20, 20241.58001.59001.52001.55001.550060,879,857
Sep 19, 20241.45001.58001.44001.58001.580044,506,600
Sep 18, 20241.42001.51001.42001.44001.440046,846,017
Sep 13, 20241.55001.58001.45001.45001.450069,340,783
Sep 12, 20241.54001.66001.54001.60001.600084,236,550
Sep 11, 20241.85001.89001.60001.65001.6500122,790,366
Sep 10, 20241.72001.72001.72001.72001.720013,788,040
Sep 9, 20241.43001.56001.40001.56001.560024,459,419
Sep 6, 20241.45001.47001.40001.42001.420014,137,400
Sep 5, 20241.43001.47001.43001.45001.450011,723,000
Sep 4, 20241.47001.51001.42001.45001.450016,048,700
Sep 3, 20241.45001.51001.44001.49001.490015,164,500
Sep 2, 20241.46001.52001.46001.46001.460026,075,400
Aug 30, 20241.39001.49001.39001.46001.460027,788,400
Aug 29, 20241.33001.42001.32001.40001.400024,619,000
Aug 28, 20241.29001.34001.27001.33001.330011,724,000
Aug 27, 20241.34001.35001.28001.30001.300011,956,000
Aug 26, 20241.30001.36001.29001.34001.340016,849,300
Aug 23, 20241.32001.32001.27001.29001.290012,877,400
Aug 22, 20241.35001.37001.32001.33001.330012,568,100
Aug 21, 20241.37001.38001.33001.35001.350011,860,800
Aug 20, 20241.40001.42001.36001.36001.360013,219,500
Aug 19, 20241.44001.44001.40001.41001.410015,487,300
Aug 16, 20241.45001.51001.43001.45001.450021,102,090
Aug 15, 20241.40001.46001.37001.45001.450021,118,500
Aug 14, 20241.39001.43001.37001.40001.400016,060,200
Aug 13, 20241.38001.39001.32001.38001.380015,944,100
Aug 12, 20241.39001.42001.37001.38001.380014,467,900
Aug 9, 20241.42001.46001.41001.41001.410016,893,840
Aug 8, 20241.40001.45001.39001.42001.420019,809,700
Aug 7, 20241.42001.42001.37001.40001.400013,403,486
Aug 6, 20241.38001.42001.38001.42001.420017,935,380
Aug 5, 20241.39001.45001.37001.39001.390024,722,900
Aug 2, 20241.36001.47001.35001.41001.410034,566,441
Aug 1, 20241.38001.39001.34001.37001.370024,766,541
Jul 31, 20241.31001.39001.29001.38001.380030,653,100
Jul 30, 20241.26001.39001.25001.31001.310030,081,800
Jul 29, 20241.22001.26001.21001.26001.260013,464,500
Jul 26, 20241.21001.25001.20001.23001.230016,841,500
Jul 25, 20241.19001.23001.16001.21001.210010,876,906
Jul 24, 20241.22001.24001.18001.19001.190011,675,000
Jul 23, 20241.23001.26001.22001.24001.240016,166,500
Jul 22, 20241.19001.26001.15001.23001.230021,372,300
Jul 19, 20241.20001.20001.18001.19001.19009,322,300
Jul 18, 20241.22001.22001.17001.20001.200014,775,500
Jul 17, 20241.23001.25001.21001.22001.22008,913,600
Jul 16, 20241.24001.25001.21001.23001.230010,462,062
Jul 15, 20241.26001.27001.22001.23001.230011,746,700
Jul 12, 20241.28001.32001.26001.27001.270018,084,800
Jul 11, 20241.24001.28001.21001.28001.280023,907,706
Jul 10, 20241.24001.25001.21001.22001.220012,086,800
Jul 9, 20241.20001.26001.19001.26001.260021,787,100
Jul 8, 20241.28001.32001.21001.22001.220024,432,400
Jul 5, 20241.23001.33001.22001.29001.290031,312,800
Jul 4, 20241.30001.32001.21001.23001.230031,025,000
Jul 3, 20241.30001.40001.27001.34001.340047,124,390
Jul 2, 20241.16001.34001.16001.27001.270040,278,790
Jul 1, 20241.35001.37001.25001.25001.250013,193,000
Jun 28, 20241.41001.45001.38001.39001.390014,239,000
Jun 27, 20241.47001.49001.40001.41001.410015,339,500
Jun 26, 20241.42001.49001.40001.48001.480012,147,300
Jun 25, 20241.40001.44001.40001.43001.430016,157,900
Jun 24, 20241.46001.48001.40001.41001.410025,327,234
Jun 21, 20241.59001.61001.48001.50001.500026,325,650
Jun 20, 20241.54001.71001.52001.62001.620037,480,100
Jun 19, 20241.52001.58001.48001.55001.550018,390,907
Jun 18, 20241.44001.51001.42001.50001.500012,735,460
Jun 17, 20241.47001.49001.44001.44001.440011,971,900
Jun 14, 20241.52001.52001.46001.47001.470012,060,360
Jun 13, 20241.55001.57001.49001.50001.500015,747,900
Jun 12, 20241.50001.56001.47001.55001.550017,011,800
Jun 11, 20241.54001.56001.45001.49001.490017,676,202
Jun 7, 20241.49001.57001.48001.53001.530023,824,900
Jun 6, 20241.60001.60001.41001.45001.450028,927,800
Jun 5, 20241.60001.62001.56001.57001.570014,900,400
Jun 4, 20241.67001.67001.59001.62001.620017,980,400
Jun 3, 20241.73001.74001.65001.68001.680015,380,900
May 31, 20241.76001.77001.72001.73001.730010,160,100
May 30, 20241.78001.80001.75001.76001.760010,541,900
May 29, 20241.77001.83001.76001.80001.800011,874,700
May 28, 20241.79001.81001.76001.77001.770011,715,600
May 27, 20241.81001.83001.76001.80001.800015,504,900
May 24, 20241.83001.86001.78001.81001.810022,210,900
May 23, 20241.85001.87001.78001.78001.780030,237,900
May 22, 20241.90002.08001.88001.92001.920047,725,200
May 21, 20241.96001.97001.76001.89001.890049,214,314
May 20, 20242.09002.10001.95001.96001.960028,545,820
May 17, 20242.05002.12002.04002.10002.100014,866,200
May 16, 20242.05002.11002.05002.06002.06009,506,400
May 15, 20242.06002.10002.03002.06002.06009,197,660
May 14, 20242.08002.11002.07002.07002.07009,461,600
May 13, 20242.11002.13002.05002.07002.070015,359,800
May 10, 20242.18002.19002.11002.13002.130013,059,400
May 9, 20242.12002.19002.11002.16002.160017,814,400
May 8, 20242.13002.18002.07002.13002.130020,779,107
May 7, 20242.20002.21002.09002.11002.110018,481,887
May 6, 20242.11002.24002.11002.16002.160029,600,802
Apr 30, 20242.03002.15001.96002.07002.070037,000,885