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

Shenzhen - Delayed Quote CNY

Impulse (Qingdao) Health Tech Co.,Ltd. (002899.SZ)

20.94
+0.84
+(4.18%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202520.5121.2720.2620.9420.946,134,800
Apr 30, 202520.0020.4519.9920.1020.104,900,700
Apr 29, 202520.0020.2719.7319.8319.833,811,000
Apr 28, 202520.3520.4219.8020.0020.003,839,200
Apr 25, 202520.8120.9520.4520.5120.512,723,700
Apr 24, 202520.8821.1920.4820.7020.702,891,400
Apr 23, 202521.0021.8120.7620.9020.904,772,692
Apr 22, 202520.9621.3320.7120.8620.862,914,700
Apr 21, 202519.9521.6819.8021.1721.176,658,092
Apr 18, 202520.2420.2919.7119.8419.842,836,800
Apr 17, 202520.0020.6219.7520.2220.224,398,600
Apr 16, 202520.7720.8019.6120.0320.034,568,400
Apr 15, 202521.0821.0820.2420.4020.409,493,632
Apr 14, 202519.8921.0919.6021.0921.099,756,079
Apr 11, 202518.5519.4118.1619.1719.1711,187,811
Apr 10, 202517.0318.3817.0318.3818.386,602,536
Apr 9, 202515.5117.0015.5116.7116.7110,782,300
Apr 8, 202517.6018.5917.2317.2317.234,224,300
Apr 7, 202519.1419.1419.1419.1419.14956,800
Apr 3, 202522.1222.3821.0021.2721.275,496,900
Apr 2, 202521.8222.8721.7522.6122.614,103,218
Apr 1, 202522.1422.4921.4821.9421.944,977,300
Mar 31, 202522.7622.7621.4622.0322.035,555,033
Mar 28, 202524.2324.2322.5722.6022.605,978,000
Mar 27, 202524.4124.5724.0224.1024.104,288,400
Mar 26, 202524.0524.5023.9724.3924.394,744,667
Mar 25, 202525.1425.2424.1024.2324.234,921,460
Mar 24, 202525.0325.5524.2025.0925.095,327,093
Mar 21, 202526.3826.3824.8625.0325.036,826,118
Mar 20, 202526.5627.0726.1226.4726.478,145,218
Mar 19, 202526.7126.7526.0026.5626.567,138,800
Mar 18, 202526.7027.6026.3426.6926.6912,753,318
Mar 17, 202524.8527.0124.7327.0127.0117,570,218
Mar 14, 202524.1824.8424.0224.5524.553,373,300
Mar 13, 202524.7524.8223.9924.3224.323,333,518
Mar 12, 202525.6825.6924.8524.8924.893,720,718
Mar 11, 202525.1025.1024.6825.0525.053,020,985
Mar 10, 202525.8025.8024.6725.2525.253,900,300
Mar 7, 202525.7126.4225.2725.6325.635,584,000
Mar 6, 202525.6026.1025.3825.7725.777,048,467
Mar 5, 202524.1526.2022.9525.8625.8611,547,527
Mar 4, 202524.0024.6023.6724.0924.093,546,018
Mar 3, 202523.8824.4823.5624.1624.165,541,418
Feb 28, 202524.9924.9923.7523.8823.886,265,136
Feb 27, 202525.3025.8424.8025.1725.175,490,718
Feb 26, 202525.1726.0025.1025.3025.307,032,900
Feb 25, 202524.8825.5524.3125.2125.216,550,972
Feb 24, 202526.1326.1624.2225.1425.1411,694,647
Feb 21, 202526.6427.1726.1026.2326.2311,347,236
Feb 20, 202526.6027.4426.1827.0427.0410,813,478
Feb 19, 202525.5526.6325.5025.8925.896,959,778
Feb 18, 202526.8527.3325.5425.5925.598,279,918
Feb 17, 202527.0027.2625.8027.0027.0011,458,808
Feb 14, 202526.5028.2026.1027.3027.3011,636,704
Feb 13, 202526.2127.7925.6026.9726.9714,095,046
Feb 12, 202525.9126.7925.5926.1826.1811,365,346
Feb 11, 202527.3927.5725.8625.9125.9113,889,050
Feb 10, 202524.8027.3924.5127.3927.3914,689,797
Feb 7, 202524.7925.9524.5824.9024.9012,939,318
Feb 6, 202523.8125.5423.6025.1225.1213,629,618
Feb 5, 202523.5023.9822.6523.6823.688,800,010
Jan 27, 202523.2524.3022.6123.5123.518,440,210
Jan 24, 202522.1523.1422.1522.9622.965,908,600
Jan 23, 202523.5023.6322.3622.4222.427,363,510
Jan 22, 202523.6523.8123.1023.2323.237,068,100
Jan 21, 202523.2024.0322.7123.9423.9414,075,250
Jan 20, 202522.6423.7922.2622.9722.9710,129,000
Jan 17, 202522.8022.9922.1822.4522.456,215,400
Jan 16, 202522.7922.8922.3022.7422.747,427,100
Jan 15, 202522.7023.3522.5922.7022.7010,393,500
Jan 14, 202521.5222.7621.5222.7222.729,795,220
Jan 13, 202521.7921.8820.7721.3421.347,907,900
Jan 10, 202523.0123.2221.8722.0622.0614,498,599
Jan 9, 202521.0123.4521.0123.4523.4516,852,018
Jan 8, 202521.0021.5020.0921.3221.329,068,000
Jan 7, 202520.4921.3019.8721.1921.1910,668,707
Jan 6, 202521.5421.8220.2520.4820.4812,636,300
Jan 3, 202523.8624.0021.3821.9921.9916,101,668
Jan 2, 202522.3224.1822.0122.7522.7512,997,720
Dec 31, 202422.8523.2622.1022.4222.4211,016,336
Dec 30, 202422.3522.9521.7822.9122.9113,432,772
Dec 27, 202421.8823.5721.2122.3822.3816,288,701
Dec 26, 202420.5121.9220.5121.4821.4813,060,452
Dec 25, 202420.2021.7819.6020.8420.8418,470,295
Dec 24, 202420.7521.4520.1820.3120.3124,075,195
Dec 23, 202424.2724.4321.8421.8421.8415,542,820
Dec 20, 202423.0625.4823.0624.2724.2741,142,138
Dec 19, 202423.4024.9822.8623.1623.1628,096,220
Dec 18, 202420.0023.1719.6023.1723.1721,952,800
Dec 17, 202424.2024.7921.0621.0621.0624,517,920
Dec 16, 202425.1925.9722.9023.4023.4027,505,942
Dec 13, 202423.3326.5223.3324.2624.2632,651,303
Dec 12, 202422.7424.1121.9924.1124.1127,283,893
Dec 11, 202419.8821.9219.8521.9221.9211,747,778
Dec 10, 202420.4720.4819.7119.9319.935,018,350
Dec 9, 202420.1720.3019.4919.9819.984,208,200
Dec 6, 202420.1920.3819.9120.1220.123,188,350
Dec 5, 202420.5820.6520.0420.2220.223,695,600
Dec 4, 202421.2421.3820.3220.5720.574,622,850
Dec 3, 202421.2921.9821.1221.2021.205,082,400
Dec 2, 202420.8021.5020.6021.3421.345,063,500
Nov 29, 202420.8121.3620.7020.7920.795,217,500
Nov 28, 202420.7821.2720.4520.8020.805,838,600
Nov 27, 202420.5021.2420.2620.9720.976,168,300
Nov 26, 202421.9021.9020.5920.6620.667,942,800
Nov 25, 202419.1021.0119.1021.0121.014,919,000
Nov 22, 202420.3020.7819.0519.1019.104,371,285
Nov 21, 202420.1020.7420.0620.4520.453,129,100
Nov 20, 202420.2520.7719.7320.1720.174,987,200
Nov 19, 202419.8520.4919.5320.1320.134,472,791
Nov 18, 202420.5721.1519.5019.8919.895,487,700
Nov 15, 202421.6021.8820.1020.1920.198,027,565
Nov 14, 202421.9923.0821.6221.6821.689,030,185
Nov 13, 202421.1822.0320.6021.8721.8711,259,032
Nov 12, 202422.5022.7820.7621.1921.1918,003,652
Nov 11, 202419.2920.7619.0320.7620.769,450,221
Nov 8, 202418.5819.8518.5818.8718.8711,686,900
Nov 7, 202418.0118.4917.8818.2618.266,727,629
Nov 6, 202418.5618.9218.0918.2318.238,924,000
Nov 5, 202418.9019.2018.1518.6018.6014,861,069
Nov 4, 202416.9518.7116.8018.7118.7110,988,969
Nov 1, 202417.0017.8616.8217.0117.017,466,300
Oct 31, 202416.2117.4116.2117.1917.198,242,400
Oct 30, 202416.8316.8416.1116.2816.285,250,700
Oct 29, 202416.7117.3016.3416.8716.8711,066,733
Oct 28, 202415.9717.1915.8016.8516.8514,742,476
Oct 25, 202415.2516.2714.9515.7615.7613,111,555
Oct 24, 202415.6715.7515.2515.2715.277,750,680
Oct 23, 202415.9115.9915.6215.7515.758,081,929
Oct 22, 202416.7716.8815.9116.0116.0111,897,558
Oct 21, 202419.3319.3316.5316.7316.7316,181,629
Oct 18, 202417.6718.2917.3518.0518.058,121,400
Oct 17, 202418.2818.7517.8017.8617.864,702,200
Oct 16, 202417.7918.8317.7818.3018.306,612,000
Oct 15, 202418.2219.1017.5418.2018.2010,148,918
Oct 14, 202416.7018.1316.6018.1318.139,128,609
Oct 11, 202417.2017.6016.3116.4816.484,596,300
Oct 10, 202418.0018.8117.1517.2517.256,745,400
Oct 9, 202418.9319.3817.7917.9717.977,348,700
Oct 8, 202419.5019.5817.8019.1219.128,315,118
Sep 30, 202417.4717.8016.6017.8017.808,434,951
Sep 27, 202414.8516.2814.8516.1816.186,876,100
Sep 26, 202414.5814.8514.4614.8014.802,412,867
Sep 25, 202414.4915.0014.3214.5114.513,604,120
Sep 24, 202413.8614.4713.7614.4714.474,233,900
Sep 23, 202413.6714.0013.3413.7813.783,576,186
Sep 20, 202413.5113.9913.3013.8213.822,722,300
Sep 19, 202412.7413.4912.7413.4513.453,036,200
Sep 18, 202412.6312.8812.4012.8012.801,457,489
Sep 13, 202413.0013.0412.5412.5812.581,744,800
Sep 12, 202412.8612.9912.7412.8712.871,400,400
Sep 11, 202412.7413.0412.7012.8712.872,888,500
Sep 10, 202412.3512.9912.3112.7612.762,726,300
Sep 9, 202412.2012.5012.0112.3312.331,746,300
Sep 6, 202412.6912.7012.1312.2012.202,158,000
Sep 5, 202412.5212.8212.4812.6612.661,190,900
Sep 4, 202412.7912.7912.4312.5912.591,879,300
Sep 3, 202412.3912.8512.3312.6212.622,565,400
Sep 2, 202412.2212.7412.2012.4512.453,480,900
Aug 30, 202411.6212.4011.6212.1912.193,345,699
Aug 29, 202411.3811.5611.3711.5411.54926,200
Aug 28, 202411.3011.5211.1811.4411.44917,600
Aug 27, 202411.2411.4811.2411.3411.34926,900
Aug 26, 202411.1811.3611.1011.3411.341,257,300
Aug 23, 202411.4411.4411.0611.1511.151,219,800
Aug 22, 202411.5811.6611.3711.3911.39834,300
Aug 21, 202411.6311.6511.4611.5311.53687,700
Aug 20, 202412.0012.0011.6111.6511.651,023,200
Aug 19, 202412.0112.1111.9211.9311.93738,100
Aug 16, 202412.1412.1411.9612.0312.03660,800
Aug 15, 202412.0312.1511.8412.0712.07834,300
Aug 14, 202412.2012.2211.9912.0312.03746,525
Aug 13, 202412.1012.1812.0112.1612.16764,889
Aug 12, 202412.5812.6412.0012.0912.09843,400
Aug 9, 202412.5312.5712.3712.3812.38759,600
Aug 8, 202412.5912.6012.3512.5312.53978,992
Aug 7, 202412.6412.7212.5812.6112.61789,600
Aug 6, 202412.5712.7912.3912.7212.721,564,989
Aug 5, 202413.0013.2912.5212.6212.622,636,689
Aug 2, 202413.0113.0512.6812.7012.70958,800
Aug 1, 202413.2613.2612.9513.0613.06844,400
Jul 31, 202412.6913.0912.6013.0813.081,142,600
Jul 30, 202412.7012.8012.5012.6912.691,059,000
Jul 29, 202412.9413.0112.6812.7612.761,149,300
Jul 26, 202412.8513.0612.8512.9412.94649,200
Jul 25, 202412.9513.0612.6512.8512.85780,800
Jul 24, 202413.0013.0212.8112.8312.83702,500
Jul 23, 202413.3013.3612.9612.9612.96916,800
Jul 22, 202413.2413.4513.2113.2813.28972,900
Jul 19, 202413.1013.3013.0513.2713.27981,300
Jul 18, 202413.0113.3812.7413.1413.141,355,900
Jul 17, 202413.2513.2512.9813.0613.06805,500
Jul 16, 202413.2613.2613.0413.2613.26623,100
Jul 15, 202413.2513.3613.0213.2013.20814,600
Jul 12, 202413.2613.5513.1913.3413.341,171,500
Jul 11, 202412.9213.1812.8813.1813.18909,000
Jul 10, 202412.8012.9912.7212.7512.75711,567
Jul 9, 202412.5113.0412.1412.8112.812,004,500
Jul 8, 202413.0313.0312.5512.5712.57662,400
Jul 5, 202412.8412.9712.6212.9112.91463,100
Jul 4, 202413.2013.2612.6812.7212.72825,300
Jul 3, 202413.3513.3513.0813.0913.09676,900
Jul 2, 202413.1413.3313.0713.3113.31683,400
Jul 1, 202413.1113.3512.9013.1413.141,018,100
Jun 28, 202413.1613.3613.0613.1713.171,632,027
Jun 27, 202413.6113.6113.1413.1613.161,233,736
Jun 26, 202413.1813.6913.0413.6013.601,567,889
Jun 25, 202413.0313.5212.9013.1813.181,088,700
Jun 24, 202413.4513.4512.9413.0413.041,349,900
Jun 21, 202413.4613.6513.3813.5113.51516,500
Jun 20, 202413.9013.9813.4613.4613.46823,100
Jun 19, 202414.1314.3213.8513.8913.89732,700
Jun 18, 202414.0714.1313.8414.1214.12810,800
Jun 17, 202414.0814.3413.8913.9913.991,014,000
Jun 14, 202414.0814.1313.8814.0314.03747,700
Jun 13, 202414.0914.3713.9714.0814.081,502,300
Jun 12, 202413.5014.4413.3714.0414.041,839,927
Jun 11, 202413.4113.6413.1013.5013.501,464,000
Jun 7, 202413.3413.7113.2813.4113.411,894,100
Jun 6, 202413.9414.0012.7413.1913.193,457,989
Jun 5, 202414.0414.1113.7613.8213.821,158,800
Jun 4, 202414.2114.2113.7114.0414.041,444,500
Jun 3, 202414.6014.6014.0614.2114.211,210,200
May 31, 202414.2414.6814.2114.6014.601,347,600
May 30, 202414.3714.5414.1814.2414.241,054,158
May 29, 2024 0.071 Dividend
May 29, 202414.4514.5714.2514.3314.331,215,700
May 28, 202414.8014.8014.4714.5214.451,300,900
May 27, 202414.6414.8714.4614.8214.751,304,900
May 24, 202414.7314.8414.4214.4614.391,671,900
May 23, 202415.2815.2814.5414.7314.662,434,600
May 22, 202415.0915.2515.0115.1515.08948,600
May 21, 202415.0715.1714.9715.0614.991,079,529
May 20, 202415.3415.4615.0315.1215.052,090,800
May 17, 202415.2215.3415.0015.3415.261,465,100
May 16, 202415.3615.4815.1315.1915.122,272,700
May 15, 202415.5015.6615.2715.3015.231,961,900
May 14, 202415.1715.6815.1715.5615.482,026,000
May 13, 202415.6015.6215.0515.2015.132,306,789
May 10, 202415.9716.2515.5315.6415.563,108,000
May 9, 202416.0516.1815.9015.9415.862,562,900
May 8, 202415.9416.8015.8016.1116.035,332,400
May 7, 202415.9516.1115.8515.9415.862,040,900
May 6, 202415.9816.1615.5816.0315.952,999,300

Related Tickers

GYM.L The Gym Group plc
150.80
-0.92%
 
TGYM.MI Technogym S.p.A.
12.16
-0.25%
 
XPOF Xponential Fitness, Inc.
8.21
-3.64%
 
BFIT.AS Basic-Fit N.V.
20.62
+0.98%
 
AS Amer Sports, Inc.
25.57
-0.58%
 
PLNT Planet Fitness, Inc.
99.87
+1.48%
 
1736.TW Johnson Health Tech .Co., Ltd.
165.00
-0.30%