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

Shenzhen - Delayed Quote CNY

Lepu Medical Technology (Beijing) Co., Ltd. (300003.SZ)

Compare
10.87
+0.19
+(1.78%)
At close: April 18 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202510.6610.8910.6610.8710.8711,585,370
Apr 17, 202510.6810.8110.6610.6810.688,178,700
Apr 16, 202510.8210.8610.6310.7410.7411,262,382
Apr 15, 202510.9310.9310.8210.8810.888,711,601
Apr 14, 202510.9411.0110.8610.9410.9414,146,137
Apr 11, 202510.7510.9810.7210.8510.8517,558,185
Apr 10, 202510.9111.1110.8310.8510.8522,828,662
Apr 9, 202510.5110.8610.1710.7510.7525,736,880
Apr 8, 202510.5510.9310.5210.6610.6627,416,500
Apr 7, 202511.4311.5810.1110.4210.4248,546,707
Apr 3, 202511.8512.0411.7511.8411.8417,595,233
Apr 2, 202511.8611.9711.7811.8911.8915,196,258
Apr 1, 202511.4212.0411.4211.8711.8733,392,395
Mar 31, 202511.5811.6611.3611.4211.4215,509,450
Mar 28, 202511.7411.9511.6811.6811.6815,213,934
Mar 27, 202511.4611.8211.3511.7911.7922,283,185
Mar 26, 202511.5111.5811.4911.5111.519,264,965
Mar 25, 202511.4511.6011.4311.5411.5410,881,934
Mar 24, 202511.6411.6911.3311.4911.4918,909,191
Mar 21, 202511.7811.8511.6011.6411.6418,493,888
Mar 20, 202511.9311.9511.7911.8211.8220,497,850
Mar 19, 202511.9312.2411.9011.9811.9825,393,643
Mar 18, 202512.0112.1111.9211.9911.9918,735,615
Mar 17, 202512.0612.0911.9611.9711.9718,494,618
Mar 14, 202511.8412.0811.8012.0612.0625,892,873
Mar 13, 202512.1212.1211.7511.8411.8425,361,818
Mar 12, 202511.9512.2511.8612.1112.1134,978,456
Mar 11, 202511.8011.9611.7611.9211.9219,971,650
Mar 10, 202512.2012.4111.8811.9811.9842,639,259
Mar 7, 202511.9111.9711.7811.8611.8620,931,123
Mar 6, 202511.7512.0511.6911.9711.9729,842,534
Mar 5, 202511.8011.8011.5811.6711.6717,437,133
Mar 4, 202511.6511.8811.5811.8111.8117,760,087
Mar 3, 202511.5911.9011.5211.6511.6519,410,105
Feb 28, 202511.9512.0511.5311.5711.5726,456,320
Feb 27, 202511.8812.1011.8412.0012.0028,897,289
Feb 26, 202511.8911.9311.7211.8711.8724,863,983
Feb 25, 202511.9011.9411.7511.8211.8225,476,952
Feb 24, 202512.1912.2311.9112.0112.0129,410,298
Feb 21, 202512.2812.4312.0412.1912.1934,428,514
Feb 20, 202512.0712.4812.0412.2312.2338,650,620
Feb 19, 202511.8112.1511.7212.0012.0033,782,600
Feb 18, 202512.3712.4211.7911.8211.8251,494,099
Feb 17, 202512.5213.1512.3612.4112.4193,905,736
Feb 14, 202511.6212.2411.6112.1812.1859,379,161
Feb 13, 202511.7011.8711.5811.6711.6724,070,893
Feb 12, 202511.6711.9111.5311.7111.7133,298,186
Feb 11, 202511.9212.0711.6011.7111.7141,395,593
Feb 10, 202511.0011.8810.9511.8411.8468,035,031
Feb 7, 202510.7011.0510.6510.9310.9327,893,124
Feb 6, 202510.5010.7210.3610.7110.7117,540,138
Feb 5, 202510.4810.5710.4210.4610.4617,387,405
Jan 27, 202510.4110.5110.2510.3710.3718,430,466
Jan 24, 202510.5810.7010.5610.6210.6213,580,100
Jan 23, 202510.7110.9010.6010.6110.6114,436,814
Jan 22, 202510.7110.7410.5510.6510.6510,422,436
Jan 21, 202510.8310.8610.6710.7810.788,733,702
Jan 20, 202510.9010.9510.7710.8010.8010,738,261
Jan 17, 202510.7610.8810.6810.8010.809,339,490
Jan 16, 202510.8810.8910.7110.7610.7612,677,333
Jan 15, 202510.8610.8710.7210.7610.7610,987,230
Jan 14, 202510.5310.9110.5210.9010.9018,937,069
Jan 13, 202510.3710.5410.3310.5410.5412,483,504
Jan 10, 202510.6410.7010.4010.4010.4013,070,209
Jan 9, 202510.7010.8010.6110.6710.6713,629,849
Jan 8, 202510.9010.9810.5410.7510.7515,655,111
Jan 7, 202511.0211.0410.7110.8910.8914,165,893
Jan 6, 202510.9011.0710.8610.9810.9813,824,651
Jan 3, 202510.9511.0910.8110.8410.8418,924,432
Jan 2, 202511.3511.3810.8010.9010.9025,920,960
Dec 31, 202411.6911.7211.3311.3411.3421,671,258
Dec 30, 202411.7911.8811.6611.7011.7013,813,335
Dec 27, 202411.7611.9211.7611.8311.8313,556,115
Dec 26, 202411.8211.9211.6811.8211.8216,584,646
Dec 25, 202412.1212.2411.8411.9111.9127,597,674
Dec 24, 202411.8911.9511.8111.8811.8812,982,903
Dec 23, 202412.0312.0611.8211.8511.8515,561,558
Dec 20, 202412.0412.1211.9912.0312.0313,307,091
Dec 19, 202412.0812.1411.9112.0612.0614,718,132
Dec 18, 202411.9512.2611.8812.1812.1820,409,620
Dec 17, 202412.0212.0411.8311.8911.8915,866,500
Dec 16, 202412.0212.0911.9212.0212.0216,299,700
Dec 13, 202412.3212.3412.0312.0512.0527,012,046
Dec 12, 202412.3112.4212.1912.4012.4021,343,756
Dec 11, 202412.1912.4112.1812.3012.3017,401,268
Dec 10, 202412.5512.6312.2012.2312.2332,682,225
Dec 9, 202412.3612.4612.1212.1912.1921,538,161
Dec 6, 202412.0212.3011.9912.2912.2927,126,179
Dec 5, 202411.8512.0211.8411.9911.9913,098,610
Dec 4, 202412.0212.0611.8211.8711.8717,559,095
Dec 3, 202412.1612.1811.9312.0912.0920,169,186
Dec 2, 202411.9812.2311.9112.1512.1522,847,302
Nov 29, 202411.8112.2011.8112.0312.0322,547,349
Nov 28, 202412.0012.0211.8511.8711.8718,694,941
Nov 27, 202411.7712.0611.6112.0412.0420,203,359
Nov 26, 202411.8612.1211.7811.7911.7920,907,727
Nov 25, 202411.8012.0811.7611.7611.7629,747,242
Nov 22, 202412.3712.3911.8511.8911.8923,996,113
Nov 21, 202412.5012.5612.2912.4112.4121,098,340
Nov 20, 202412.3312.6312.3012.5412.5423,995,586
Nov 19, 202412.1312.4012.0112.3812.3822,523,704
Nov 18, 202412.2912.4212.0212.0612.0625,912,894
Nov 15, 202412.5712.7012.2712.2812.2827,785,998
Nov 14, 202413.0613.0612.5912.6112.6128,501,753
Nov 13, 202413.2013.4112.8513.0613.0642,206,670
Nov 12, 202413.2613.6813.0813.2613.2655,443,417
Nov 11, 202412.8813.2112.8313.2113.2139,203,003
Nov 8, 202413.4013.4512.9713.0513.0546,271,581
Nov 7, 202412.4913.1612.3913.1313.1352,514,488
Nov 6, 202412.7012.8612.4712.5912.5945,922,734
Nov 5, 202412.0512.6511.9412.5812.5853,432,754
Nov 4, 202411.8212.0311.8012.0212.0218,311,908
Nov 1, 202411.9012.1611.7311.8211.8225,949,428
Oct 31, 202411.7912.0711.7912.0312.0326,199,759
Oct 30, 202412.0012.1911.7511.9011.9030,433,938
Oct 29, 202412.4812.6512.1012.1212.1236,295,957
Oct 28, 202412.2712.4512.0312.4412.4444,697,894
Oct 25, 202412.3012.6812.1812.5812.5840,271,053
Oct 24, 202412.3112.5312.2512.2912.2926,365,085
Oct 23, 202412.4012.5712.3512.3912.3935,152,125
Oct 22, 202412.1112.5412.0712.4712.4738,863,733
Oct 21, 202412.2812.4011.9312.1712.1744,155,056
Oct 18, 202411.5612.6111.5312.2112.2151,597,744
Oct 17, 202411.8511.9811.5911.6111.6125,432,222
Oct 16, 202411.6511.9411.5811.7411.7426,856,978
Oct 15, 202412.1512.1911.7711.7811.7834,833,988
Oct 14, 202412.1312.3011.6912.1912.1943,762,060
Oct 11, 202412.8612.9111.9112.1212.1249,128,307
Oct 10, 202413.1613.5512.7612.9912.9955,191,257
Oct 9, 202414.5714.5713.0313.0313.0398,434,162
Oct 8, 202415.8015.8013.8015.3615.36127,684,375
Sep 30, 202411.8513.2711.5813.1713.17108,241,847
Sep 27, 202410.6011.4510.5111.2411.2471,008,869
Sep 26, 20249.6810.359.6510.3410.3440,634,818
Sep 25, 20249.619.969.619.739.7338,621,749
Sep 24, 20249.119.539.089.529.5233,185,178
Sep 23, 20249.089.189.019.069.0614,493,800
Sep 20, 2024 0.142 Dividend
Sep 20, 20249.209.209.019.089.0816,725,931
Sep 19, 20249.239.509.079.319.1721,990,230
Sep 18, 20249.269.319.129.189.0413,274,820
Sep 13, 20249.409.469.259.259.1114,952,762
Sep 12, 20249.509.729.419.429.2817,899,423
Sep 11, 20249.449.559.359.499.3514,275,619
Sep 10, 20249.449.539.249.469.3220,351,563
Sep 9, 20249.539.659.389.479.3320,241,972
Sep 6, 20249.749.769.469.479.3319,985,800
Sep 5, 20249.659.839.659.749.5915,193,900
Sep 4, 20249.669.769.609.649.4915,329,630
Sep 3, 20249.589.759.509.679.5217,913,134
Sep 2, 20249.9110.039.579.579.4231,711,326
Aug 30, 20249.7510.269.6510.039.8838,290,439
Aug 29, 20249.539.849.479.769.6130,034,558
Aug 28, 20249.459.649.389.539.3822,122,460
Aug 27, 20249.599.709.469.529.3738,346,217
Aug 26, 202410.1610.359.439.609.45108,680,975
Aug 23, 202411.0811.2610.9911.0610.8914,659,798
Aug 22, 202411.3411.3811.1011.1410.9716,769,179
Aug 21, 202411.6011.6311.2811.3011.1320,022,788
Aug 20, 202411.9211.9811.5811.6211.4421,726,555
Aug 19, 202412.0512.2311.9511.9711.7915,795,300
Aug 16, 202411.9712.1111.8212.0711.8916,410,647
Aug 15, 202411.9012.1811.8511.9811.8019,481,488
Aug 14, 202412.2712.3011.8911.9011.7220,992,857
Aug 13, 202412.3612.3912.1212.2712.0816,359,900
Aug 12, 202412.3412.5412.2912.4112.2218,238,221
Aug 9, 202412.5912.7212.3212.3412.1519,580,042
Aug 8, 202412.5812.6912.4712.5412.3516,037,529
Aug 7, 202412.6412.7012.4812.5812.3916,353,408
Aug 6, 202412.6912.8212.4612.6512.4623,854,959
Aug 5, 202412.7813.0912.4912.5012.3127,781,711
Aug 2, 202412.6313.2912.5712.8712.6728,004,683
Aug 1, 202413.1213.1612.6812.7512.5620,960,800
Jul 31, 202412.2913.1212.1813.1212.9227,141,202
Jul 30, 202412.3612.4112.1712.2712.0812,368,618
Jul 29, 202412.7912.8312.4012.4112.2215,954,572
Jul 26, 202412.8512.9412.7312.7712.5812,171,800
Jul 25, 202412.7512.9712.7112.7312.5410,840,506
Jul 24, 202412.8813.0212.6912.7712.5816,642,944
Jul 23, 202413.4313.4412.9212.9512.7518,368,739
Jul 22, 202413.4213.5813.3013.4313.2313,211,235
Jul 19, 202413.3913.5713.2313.4113.2114,218,992
Jul 18, 202413.6313.6413.3513.4713.2618,361,241
Jul 17, 202413.6813.7513.4113.6813.4711,838,546
Jul 16, 202413.8013.8813.5013.6913.4810,689,208
Jul 15, 202414.0014.1913.8513.8913.689,659,649
Jul 12, 202414.0114.2313.9114.0313.8212,818,102
Jul 11, 202413.4214.0513.3013.9313.7219,850,076
Jul 10, 202413.2413.3713.0613.1512.9511,285,909
Jul 9, 202413.4013.4713.0413.2813.0815,803,839
Jul 8, 202413.7713.8113.3113.4013.2011,019,200
Jul 5, 202413.6513.8613.2813.7713.5618,495,723
Jul 4, 202414.0614.1413.6213.6713.4615,195,314
Jul 3, 202414.1914.3113.9814.1113.899,635,563
Jul 2, 202414.8514.8514.1614.2013.9819,016,962
Jul 1, 202414.9214.9314.5314.8414.6110,415,100
Jun 28, 202414.7815.0914.7014.8414.619,588,213
Jun 27, 2024 0.33141 Dividend
Jun 27, 202415.2115.2114.7114.7814.5512,818,252
Jun 26, 202415.2915.4515.0315.4114.8510,073,974
Jun 25, 202415.4715.5915.1915.3014.748,270,700
Jun 24, 202415.6515.7715.4115.4814.929,039,034
Jun 21, 202415.7516.0215.7115.7815.218,555,919
Jun 20, 202416.0316.2615.8015.8615.2810,535,180
Jun 19, 202415.9316.2415.9116.0515.4711,128,806
Jun 18, 202416.0916.1915.8915.9315.357,981,775
Jun 17, 202416.1216.2815.9816.1015.5110,926,516
Jun 14, 202416.4016.4716.0416.1015.5118,834,519
Jun 13, 202416.5016.6916.3416.5115.9112,011,069
Jun 12, 202416.3016.6516.1616.4915.8913,605,168
Jun 11, 202416.0216.5516.0216.3515.7511,735,550
Jun 7, 202416.1616.3816.0016.0915.5013,864,398
Jun 6, 202416.4016.6316.0616.1515.5616,111,747
Jun 5, 202416.4016.9416.3216.3515.7523,187,598
Jun 4, 202415.9416.4915.8716.4315.8317,623,722
Jun 3, 202416.4716.6615.8315.9915.4127,033,005
May 31, 202416.0616.6416.0016.4715.8730,782,076
May 30, 202415.3616.0615.3415.9915.4125,399,174
May 29, 202415.1915.6115.1615.4214.8616,036,725
May 28, 202415.4315.4415.2215.2714.717,837,649
May 27, 202415.4015.5215.1515.5214.9512,215,820
May 24, 202415.4615.5915.3215.3214.768,705,460
May 23, 202415.6315.7815.4415.4914.9312,017,175
May 22, 202416.0916.2015.6915.7515.1814,985,599
May 21, 202416.0316.2915.9416.0615.4714,809,623
May 20, 202415.8916.0915.7416.0415.4616,283,397
May 17, 202415.9916.2015.7815.9315.3517,634,635
May 16, 202416.1416.5215.9516.0515.4729,936,096
May 15, 202416.3016.5316.0716.1415.5526,753,828
May 14, 202416.3616.5716.2016.4515.8532,637,294
May 13, 202415.7516.6315.6316.4715.8748,384,734
May 10, 202415.4516.0315.3915.8615.2847,595,593
May 9, 202414.7915.4914.7415.4514.8931,046,096
May 8, 202414.9115.0014.6714.8514.3116,965,277
May 7, 202414.9015.0314.7614.9314.3914,822,382
May 6, 202414.8715.0814.7814.8714.3320,034,119
Apr 30, 202414.6714.8614.5914.7514.2116,013,912
Apr 29, 202414.3314.8014.2714.6714.1423,253,521
Apr 26, 202414.0914.4114.0914.3613.8420,018,877
Apr 25, 202413.8014.3613.7614.2013.6824,352,486
Apr 24, 202414.0014.0113.6713.8113.3119,701,817
Apr 23, 202413.7814.4313.7714.0013.4922,412,938
Apr 22, 202413.0614.0712.9113.9013.3939,417,600
Apr 19, 202413.4813.5313.3013.3112.8312,877,541
Apr 18, 202413.5813.7513.4213.5313.0413,166,849

Related Tickers

688617.SS APT Medical Inc.
432.84
-1.72%
 
MCRPF MicroPort Scientific Corporation
0.9800
0.00%
 
2500.HK Venus Medtech (Hangzhou) Inc.
2.270
-0.87%
 
0853.HK MICROPORT
6.580
-0.30%
 
CBLL CeriBell, Inc.
14.85
+2.45%