Shenzhen - Delayed Quote CNY

Hangzhou Tigermed Consulting Co., Ltd (300347.SZ)

45.49

+0.16

+(0.35%)

At close: 3:04:01 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	45.33	46.19	45.04	45.49	45.49	11,362,796
Apr 23, 2025	44.80	45.60	44.45	45.33	45.33	10,649,553
Apr 22, 2025	43.95	45.80	43.95	44.30	44.30	9,823,425
Apr 21, 2025	43.60	44.63	43.41	44.29	44.29	6,106,923
Apr 18, 2025	43.82	44.54	43.66	43.89	43.89	4,684,110
Apr 17, 2025	43.18	43.97	43.08	43.67	43.67	4,487,607
Apr 16, 2025	44.31	44.50	43.05	43.58	43.58	7,959,835
Apr 15, 2025	45.14	45.30	44.26	44.64	44.64	7,405,095
Apr 14, 2025	45.64	46.10	45.10	45.22	45.22	7,942,261
Apr 11, 2025	44.52	45.45	44.23	44.94	44.94	10,064,321
Apr 10, 2025	45.70	45.99	44.72	44.79	44.79	14,014,553
Apr 9, 2025	44.50	45.17	42.86	44.49	44.49	18,351,075
Apr 8, 2025	46.56	47.18	44.89	45.95	45.95	9,573,391
Apr 7, 2025	48.40	49.47	43.89	45.80	45.80	15,833,348
Apr 3, 2025	50.78	52.34	50.63	51.30	51.30	6,532,180
Apr 2, 2025	53.00	53.58	50.89	51.17	51.17	10,161,035
Apr 1, 2025	51.21	54.79	50.41	53.67	53.67	14,410,067
Mar 31, 2025	51.30	52.50	50.32	50.81	50.81	8,913,373
Mar 28, 2025	54.92	55.89	51.73	51.73	51.73	16,654,490
Mar 27, 2025	53.40	55.65	53.10	55.39	55.39	11,144,134
Mar 26, 2025	53.19	53.98	53.08	53.10	53.10	3,615,248
Mar 25, 2025	53.87	53.91	52.80	53.18	53.18	5,391,898
Mar 24, 2025	54.51	54.85	53.37	53.91	53.91	5,814,152
Mar 21, 2025	56.01	56.29	54.30	54.90	54.90	9,013,102
Mar 20, 2025	57.50	58.00	56.01	56.25	56.25	8,974,158
Mar 19, 2025	58.53	59.25	57.48	57.73	57.73	9,919,884
Mar 18, 2025	58.53	61.65	57.98	59.16	59.16	16,847,375
Mar 17, 2025	58.23	58.47	57.41	57.48	57.48	6,799,086
Mar 14, 2025	55.73	58.45	55.31	58.20	58.20	13,635,437
Mar 13, 2025	56.39	57.40	55.25	55.84	55.84	7,889,968
Mar 12, 2025	56.24	58.31	56.06	56.61	56.61	12,440,790
Mar 11, 2025	55.27	55.95	54.89	55.90	55.90	8,296,087
Mar 10, 2025	57.49	58.20	55.37	56.05	56.05	8,826,509
Mar 7, 2025	57.80	57.95	56.15	56.77	56.77	8,143,321
Mar 6, 2025	57.28	58.98	57.28	58.05	58.05	9,422,152
Mar 5, 2025	56.88	57.48	55.99	56.77	56.77	8,402,950
Mar 4, 2025	56.71	57.37	56.25	56.84	56.84	7,529,673
Mar 3, 2025	56.69	58.22	56.12	57.08	57.08	9,881,592
Feb 28, 2025	59.46	60.19	56.18	56.69	56.69	14,294,243
Feb 27, 2025	59.76	61.30	58.11	59.51	59.51	14,789,162
Feb 26, 2025	58.10	60.12	58.00	59.97	59.97	14,242,437
Feb 25, 2025	58.11	58.87	57.29	57.55	57.55	11,627,157
Feb 24, 2025	61.43	61.80	58.88	59.29	59.29	14,876,487
Feb 21, 2025	59.50	62.25	59.24	61.59	61.59	24,312,876
Feb 20, 2025	54.64	60.00	54.50	59.18	59.18	30,392,514
Feb 19, 2025	53.42	54.78	52.70	54.31	54.31	11,563,836
Feb 18, 2025	55.00	55.20	53.23	53.46	53.46	13,115,038
Feb 17, 2025	57.39	57.44	54.97	55.36	55.36	19,886,016
Feb 14, 2025	52.74	57.30	52.66	55.72	55.72	25,042,886
Feb 13, 2025	53.28	54.14	52.71	52.74	52.74	9,960,587
Feb 12, 2025	52.97	53.34	52.53	53.30	53.30	8,358,500
Feb 11, 2025	54.68	54.68	52.96	53.00	53.00	12,594,074
Feb 10, 2025	52.00	54.80	51.55	54.68	54.68	21,462,352
Feb 7, 2025	50.56	52.63	50.28	51.73	51.73	21,056,222
Feb 6, 2025	49.36	50.94	48.32	50.28	50.28	13,713,127
Feb 5, 2025	48.99	49.74	48.42	49.52	49.52	8,665,050
Jan 27, 2025	48.50	49.90	48.50	49.00	49.00	11,192,986
Jan 24, 2025	48.42	49.38	47.80	48.82	48.82	10,773,124
Jan 23, 2025	49.30	49.99	48.41	48.41	48.41	8,778,411
Jan 22, 2025	49.34	49.34	48.43	48.90	48.90	7,556,642
Jan 21, 2025	50.70	50.85	49.29	49.60	49.60	9,408,136
Jan 20, 2025	50.40	51.65	50.15	50.64	50.64	12,804,844
Jan 17, 2025	49.25	50.10	49.05	49.76	49.76	7,302,525
Jan 16, 2025	50.50	50.51	49.33	49.60	49.60	8,748,085
Jan 15, 2025	50.34	50.57	49.42	50.21	50.21	10,625,333
Jan 14, 2025	49.99	51.13	49.66	50.60	50.60	11,585,386
Jan 13, 2025	48.55	50.10	48.51	49.66	49.66	7,496,130
Jan 10, 2025	50.25	50.96	49.03	49.07	49.07	8,538,708
Jan 9, 2025	50.34	51.91	50.02	50.25	50.25	11,340,461
Jan 8, 2025	51.47	51.90	49.92	50.50	50.50	9,689,951
Jan 7, 2025	52.35	52.46	50.63	51.86	51.86	9,810,164
Jan 6, 2025	53.06	53.83	51.97	52.44	52.44	9,335,966
Jan 3, 2025	55.00	55.36	52.87	53.06	53.06	9,619,225
Jan 2, 2025	55.16	57.13	54.38	55.01	55.01	14,802,813
Dec 31, 2024	56.21	56.49	54.58	54.62	54.62	7,036,772
Dec 30, 2024	55.93	57.08	55.51	56.21	56.21	7,215,641
Dec 27, 2024	56.75	56.90	55.40	55.79	55.79	10,650,441
Dec 26, 2024	57.01	57.47	56.47	56.80	56.80	7,516,900
Dec 25, 2024	59.96	60.28	57.00	57.36	57.36	10,941,121
Dec 24, 2024	59.37	59.87	58.84	59.32	59.32	6,508,511
Dec 23, 2024	61.00	61.50	59.00	59.17	59.17	9,018,448
Dec 20, 2024	61.00	61.58	60.42	60.90	60.90	6,346,374
Dec 19, 2024	61.48	61.80	60.45	61.30	61.30	6,026,873
Dec 18, 2024	61.89	62.66	61.60	62.19	62.19	5,363,912
Dec 17, 2024	62.02	62.38	61.20	61.65	61.65	4,914,987
Dec 16, 2024	62.50	62.81	61.68	61.91	61.91	5,301,085
Dec 13, 2024	64.51	64.60	62.50	62.54	62.54	8,973,942
Dec 12, 2024	65.12	65.27	63.81	65.10	65.10	8,463,079
Dec 11, 2024	65.40	66.34	65.00	65.27	65.27	5,820,904
Dec 10, 2024	68.58	68.58	65.50	65.71	65.71	10,293,677
Dec 9, 2024	68.88	69.10	65.31	66.35	66.35	13,066,804
Dec 6, 2024	63.24	67.89	63.03	66.50	66.50	13,565,755
Dec 5, 2024	63.75	64.15	62.86	63.20	63.20	5,275,774
Dec 4, 2024	65.46	65.46	63.56	63.77	63.77	6,146,680
Dec 3, 2024	65.97	66.73	65.11	65.77	65.77	8,200,417
Dec 2, 2024	64.35	66.65	64.00	66.10	66.10	10,267,031
Nov 29, 2024	62.45	66.36	62.38	64.66	64.66	12,533,616
Nov 28, 2024	63.25	64.86	62.06	62.20	62.20	6,516,380
Nov 27, 2024	60.61	63.60	60.61	63.20	63.20	9,058,460
Nov 26, 2024	61.00	62.48	60.77	60.98	60.98	6,405,188
Nov 25, 2024	61.59	62.19	60.28	61.77	61.77	7,877,043
Nov 22, 2024	65.18	65.18	61.14	61.33	61.33	9,431,744
Nov 21, 2024	65.25	67.33	64.38	64.90	64.90	11,898,567
Nov 20, 2024	61.50	67.12	61.26	65.20	65.20	23,854,678
Nov 19, 2024	60.48	61.33	59.80	61.14	61.14	8,992,082
Nov 18, 2024	62.36	62.68	59.47	60.05	60.05	13,110,758
Nov 15, 2024	64.78	65.50	62.39	62.39	62.39	9,668,155
Nov 14, 2024	67.20	68.16	64.78	64.82	64.82	9,480,632
Nov 13, 2024	67.28	68.67	66.33	67.60	67.60	11,713,061
Nov 12, 2024	68.58	70.93	67.33	67.94	67.94	21,487,391
Nov 11, 2024	65.30	69.25	64.88	68.51	68.51	16,130,744
Nov 8, 2024	68.88	69.00	65.90	66.08	66.08	14,932,421
Nov 7, 2024	65.40	67.56	64.50	67.43	67.43	15,285,413
Nov 6, 2024	67.50	69.60	65.93	66.85	66.85	16,261,258
Nov 5, 2024	63.92	68.45	62.96	67.99	67.99	17,227,379
Nov 4, 2024	63.28	65.72	62.92	63.88	63.88	10,962,426
Nov 1, 2024	62.62	64.38	61.83	62.53	62.53	11,121,905
Oct 31, 2024	63.92	64.62	62.50	62.85	62.85	13,032,816
Oct 30, 2024	67.55	67.90	63.18	63.97	63.97	20,686,720
Oct 29, 2024	71.71	73.19	68.57	68.92	68.92	12,735,961
Oct 28, 2024	71.12	72.73	70.21	71.72	71.72	14,005,361
Oct 25, 2024	66.20	73.00	65.57	71.06	71.06	22,940,875
Oct 24, 2024	66.64	68.97	66.34	66.73	66.73	12,192,001
Oct 23, 2024	67.78	69.40	65.56	67.24	67.24	14,331,639
Oct 22, 2024	64.80	68.25	64.72	67.91	67.91	14,183,201
Oct 21, 2024	64.01	67.30	63.06	65.91	65.91	16,836,655
Oct 18, 2024	59.53	66.85	59.30	64.00	64.00	18,013,743
Oct 17, 2024	60.48	61.69	59.69	59.72	59.72	9,350,700
Oct 16, 2024	60.00	61.36	59.61	60.01	60.01	10,101,953
Oct 15, 2024	63.99	64.50	61.01	61.38	61.38	13,290,048
Oct 14, 2024	62.90	63.86	60.32	63.82	63.82	19,420,568
Oct 11, 2024	66.45	66.98	62.00	63.02	63.02	15,830,997
Oct 10, 2024	67.89	70.19	66.70	67.04	67.04	15,925,172
Oct 9, 2024	73.65	76.20	67.76	67.83	67.83	31,876,197
Oct 8, 2024	82.78	82.79	71.17	79.22	79.22	44,892,196
Sep 30, 2024	61.97	69.40	60.25	68.99	68.99	28,003,392
Sep 27, 2024	55.94	62.58	55.65	59.30	59.30	24,107,518
Sep 26, 2024	52.80	55.90	52.00	55.61	55.61	12,716,224
Sep 25, 2024	51.40	54.40	51.10	53.40	53.40	12,064,225
Sep 24, 2024	50.17	51.88	48.68	51.39	51.39	8,702,600
Sep 23, 2024	51.36	51.90	49.45	49.80	49.80	6,232,072
Sep 20, 2024	50.46	51.00	48.86	50.18	50.18	5,499,606
Sep 19, 2024	50.37	51.99	50.00	50.76	50.76	5,725,444
Sep 18, 2024	48.78	49.99	48.78	49.91	49.91	3,318,850
Sep 13, 2024	48.90	49.37	48.35	48.99	48.99	3,278,142
Sep 12, 2024	49.22	50.09	48.79	48.84	48.84	3,845,410
Sep 11, 2024	48.65	50.20	48.50	49.11	49.11	4,333,990
Sep 10, 2024	49.20	49.48	47.26	48.92	48.92	5,773,199
Sep 9, 2024	48.75	50.61	48.00	49.20	49.20	5,974,986
Sep 6, 2024	50.46	50.87	48.70	48.73	48.73	4,032,195
Sep 5, 2024	50.00	50.75	49.92	50.46	50.46	3,668,905
Sep 4, 2024	49.58	51.10	49.28	49.90	49.90	4,062,017
Sep 3, 2024	48.50	50.44	48.10	49.81	49.81	5,890,034
Sep 2, 2024	50.50	51.00	48.30	48.44	48.44	6,468,224
Aug 30, 2024	50.99	51.85	50.58	50.87	50.87	7,275,887
Aug 29, 2024	47.60	51.58	47.56	51.18	51.18	10,655,377
Aug 28, 2024	47.48	48.76	47.28	48.68	48.68	4,988,495
Aug 27, 2024	48.44	48.80	47.31	47.58	47.58	3,991,175
Aug 26, 2024	47.47	49.33	47.31	48.54	48.54	5,291,357
Aug 23, 2024	47.76	47.95	47.19	47.61	47.61	3,457,856
Aug 22, 2024	48.59	48.96	47.57	47.76	47.76	5,131,400
Aug 21, 2024	49.60	49.89	48.40	48.59	48.59	7,073,275
Aug 20, 2024	53.00	53.16	49.58	50.00	50.00	12,476,988
Aug 19, 2024	53.40	53.75	52.50	53.18	53.18	5,614,759
Aug 16, 2024	52.40	53.82	52.22	53.58	53.58	5,983,674
Aug 15, 2024	52.02	53.52	51.87	52.60	52.60	6,405,100
Aug 14, 2024	53.98	53.98	52.02	52.20	52.20	6,809,658
Aug 13, 2024	53.40	54.23	52.22	54.23	54.23	8,229,837
Aug 12, 2024	53.75	54.25	53.19	53.42	53.42	6,983,476
Aug 9, 2024	54.95	55.25	53.55	53.77	53.77	7,479,194
Aug 8, 2024	55.65	56.23	54.37	54.64	54.64	8,443,513
Aug 7, 2024	57.02	57.27	55.58	56.08	56.08	10,140,607
Aug 6, 2024	57.00	57.86	55.75	57.50	57.50	11,758,602
Aug 5, 2024	54.60	58.30	54.50	56.10	56.10	18,296,284
Aug 2, 2024	52.20	56.49	52.16	54.88	54.88	16,476,375
Aug 1, 2024	53.40	53.80	52.20	52.45	52.45	8,459,593
Jul 31, 2024	50.41	54.58	50.05	53.56	53.56	13,890,728
Jul 30, 2024	52.00	52.85	50.40	50.85	50.85	7,018,323
Jul 29, 2024	51.09	51.88	50.70	51.36	51.36	6,023,460
Jul 26, 2024	51.59	52.09	50.45	50.92	50.92	6,527,211
Jul 25, 2024	51.61	52.63	50.90	51.71	51.71	6,891,160
Jul 24, 2024	52.47	54.01	51.38	51.68	51.68	7,044,431
Jul 23, 2024	53.95	54.60	52.70	52.75	52.75	7,985,032
Jul 22, 2024	52.00	55.34	51.70	54.21	54.21	10,146,266
Jul 19, 2024	50.76	52.65	50.12	52.05	52.05	7,922,333
Jul 18, 2024	50.00	51.10	49.81	51.00	51.00	7,957,668
Jul 17, 2024	47.85	51.22	47.62	50.65	50.65	13,043,799
Jul 16, 2024	47.36	48.04	47.00	47.92	47.92	5,006,158
Jul 15, 2024	48.31	49.00	47.47	47.60	47.60	6,466,929
Jul 12, 2024	0.568 Dividend
Jul 12, 2024	48.94	51.50	48.48	48.60	48.60	10,831,377
Jul 11, 2024	48.00	49.56	47.44	48.66	48.09	10,063,553
Jul 10, 2024	48.00	49.07	47.17	47.26	46.71	7,986,273
Jul 9, 2024	48.70	49.08	46.90	48.30	47.74	8,580,877
Jul 8, 2024	50.00	50.97	47.69	49.00	48.43	10,888,595
Jul 5, 2024	47.20	51.71	46.58	51.10	50.50	14,991,586
Jul 4, 2024	47.04	48.36	46.81	47.35	46.80	6,317,079
Jul 3, 2024	47.00	47.88	46.41	47.04	46.49	5,712,544
Jul 2, 2024	48.48	48.62	46.81	47.00	46.45	6,012,528
Jul 1, 2024	48.60	48.98	47.37	48.44	47.87	4,096,502
Jun 28, 2024	48.88	50.11	48.48	48.60	48.03	6,288,370
Jun 27, 2024	49.37	49.85	48.00	48.78	48.21	5,878,573
Jun 26, 2024	49.30	49.83	48.61	49.62	49.04	5,674,576
Jun 25, 2024	50.20	50.90	48.53	49.30	48.72	8,851,490
Jun 24, 2024	50.38	51.70	50.20	50.46	49.87	5,247,370
Jun 21, 2024	50.34	51.24	50.03	50.82	50.23	5,681,564
Jun 20, 2024	51.60	52.65	50.30	50.36	49.77	7,080,484
Jun 19, 2024	51.87	52.35	51.59	51.79	51.19	4,687,175
Jun 18, 2024	53.29	53.29	51.28	52.00	51.39	8,481,819
Jun 17, 2024	52.14	53.88	51.51	53.50	52.88	13,603,891
Jun 14, 2024	57.10	57.38	49.36	53.80	53.17	30,885,036
Jun 13, 2024	57.40	58.50	56.71	57.22	56.55	8,254,340
Jun 12, 2024	55.50	58.86	55.20	57.60	56.93	12,608,464
Jun 11, 2024	56.74	56.91	53.64	55.90	55.25	11,257,689
Jun 7, 2024	56.91	58.60	56.80	57.05	56.38	9,795,335
Jun 6, 2024	55.06	57.20	55.06	56.91	56.25	9,368,382
Jun 5, 2024	55.38	56.10	54.89	55.32	54.67	5,851,840
Jun 4, 2024	53.37	55.83	53.20	55.50	54.85	9,540,997
Jun 3, 2024	52.86	54.03	52.30	53.60	52.97	8,610,114
May 31, 2024	54.45	55.29	53.80	53.93	53.30	7,633,517
May 30, 2024	53.30	53.90	52.53	53.83	53.20	5,369,267
May 29, 2024	54.53	55.15	53.00	53.25	52.63	8,364,236
May 28, 2024	55.00	56.38	54.46	54.70	54.06	6,512,831
May 27, 2024	54.91	55.33	53.82	55.33	54.68	5,677,778
May 24, 2024	54.88	56.16	54.43	54.91	54.27	6,208,751
May 23, 2024	56.65	56.87	54.87	55.11	54.47	8,005,911
May 22, 2024	58.10	58.43	55.66	56.87	56.21	10,669,270
May 21, 2024	58.28	58.97	57.75	58.15	57.47	6,216,702
May 20, 2024	57.07	58.86	56.75	58.41	57.73	7,299,781
May 17, 2024	57.89	58.70	56.45	56.99	56.32	6,964,415
May 16, 2024	57.00	59.09	56.17	58.09	57.41	8,863,900
May 15, 2024	58.50	58.81	56.66	56.90	56.24	9,445,650
May 14, 2024	57.25	59.61	57.25	59.18	58.49	9,370,721
May 13, 2024	62.50	63.36	57.53	57.68	57.01	16,035,791
May 10, 2024	59.80	59.83	58.62	59.69	58.99	7,359,158
May 9, 2024	59.70	61.12	59.28	59.75	59.05	10,061,737
May 8, 2024	61.35	61.68	59.72	59.86	59.16	11,205,060
May 7, 2024	61.55	62.08	60.50	61.70	60.98	9,279,408
May 6, 2024	59.80	62.29	59.15	61.75	61.03	19,111,256
Apr 30, 2024	59.00	60.21	58.40	59.11	58.42	10,940,133
Apr 29, 2024	57.06	60.35	57.06	59.67	58.97	23,805,787
Apr 26, 2024	51.00	58.15	50.46	57.70	57.03	30,450,985
Apr 25, 2024	51.66	54.15	51.66	53.01	52.39	13,788,773
Apr 24, 2024	52.45	53.20	51.36	52.60	51.99	16,332,145

IJF.MU Icon PLC

124.85

+3.22%

603127.SS Joinn Laboratories(China)Co.,Ltd.

15.44

-0.96%

0RUG.IL bioMérieux S.A.

113.90

+0.26%

TN8.DE Thermo Fisher Scientific Inc.

372.55

-5.86%

ILU.F Illumina, Inc.

67.72

+1.38%

DIA.WA Diagnostyka S.A.

148.50

-2.17%

QIA.DE Qiagen N.V.

37.61

+0.17%

TN8.F Thermo Fisher Scientific Inc.

370.65

-8.22%

DAP.DE Danaher Corporation

172.20

-2.14%

DMTKQ DermTech, Inc.

0.0001

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hangzhou Tigermed Consulting Co., Ltd (300347.SZ)

Related Tickers