Shanghai - Delayed Quote CNY

Guangzhou Kingmed Diagnostics Group Co., Ltd. (603882.SS)

29.09
-0.03
(-0.10%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202529.1130.1828.9729.0929.098,989,381
May 22, 202529.7829.8228.9129.1229.126,858,329
May 21, 202530.0730.4929.5930.0030.006,740,766
May 20, 202530.3030.5629.8130.0730.076,108,800
May 19, 202530.4830.4929.9730.3030.303,307,500
May 16, 202530.8031.2430.4430.5030.504,440,186
May 15, 202532.0732.0730.7330.9330.936,682,996
May 14, 202532.1732.7031.8732.2632.266,984,000
May 13, 202530.8832.6630.8532.4032.4012,865,000
May 12, 202530.7530.8830.2130.7430.745,570,375
May 9, 202530.8331.3330.3030.6830.685,253,073
May 8, 202530.5831.5030.4630.8530.857,143,400
May 7, 202531.0231.1430.3530.7030.7010,469,100
May 6, 202529.4631.0229.1530.7730.7712,816,376
Apr 30, 202528.9229.3628.7029.1129.117,887,295
Apr 29, 202527.3029.1527.3028.9528.9511,754,748
Apr 28, 202526.8028.2326.5427.7427.749,999,048
Apr 25, 202528.8429.5727.5827.6427.6412,424,548
Apr 24, 202529.2729.5828.2428.3228.326,924,780
Apr 23, 202529.2029.6029.0729.2629.266,446,015
Apr 22, 202529.1229.9828.9328.9828.986,831,100
Apr 21, 202528.4829.4828.2329.3229.325,749,200
Apr 18, 202528.5529.0528.0928.4628.464,205,622
Apr 17, 202528.0029.2828.0028.6328.636,694,832
Apr 16, 202528.8628.9427.9628.2528.256,026,100
Apr 15, 202529.6129.6128.6628.9928.998,539,000
Apr 14, 202530.3030.4929.5229.5829.588,219,869
Apr 11, 202529.4330.4529.3029.8829.886,744,473
Apr 10, 202529.8730.5429.5629.5629.568,410,456
Apr 9, 202528.2029.6828.1529.4129.4110,407,900
Apr 8, 202528.0629.0627.2028.8528.8514,897,993
Apr 7, 202529.8930.1028.5328.5328.538,302,770
Apr 3, 202531.3732.4031.3531.7031.705,222,470
Apr 2, 202531.8032.5931.5132.1132.116,306,270
Apr 1, 202532.1033.2031.8232.0732.0712,020,216
Mar 31, 202531.9032.1531.1032.1132.116,214,869
Mar 28, 202532.2233.3532.0932.1532.159,940,319
Mar 27, 202532.3032.4731.3932.2132.217,110,619
Mar 26, 202532.9433.5032.2232.6032.607,594,500
Mar 25, 202532.0933.9532.0733.2333.2316,613,893
Mar 24, 202533.3033.3931.2731.8931.8911,992,231
Mar 21, 202533.8334.1933.0033.0933.099,092,841
Mar 20, 202534.3034.4933.7133.9233.927,782,793
Mar 19, 202535.1236.1734.2634.3034.3010,817,845
Mar 18, 202535.5736.6035.2035.4735.479,084,651
Mar 17, 202536.1036.1035.2235.4235.427,002,340
Mar 14, 202535.1836.2635.0036.1136.1111,231,650
Mar 13, 202536.1636.1634.8235.2935.2911,011,767
Mar 12, 202537.0037.5036.1336.1836.1811,832,248
Mar 11, 202537.1238.1736.5037.0737.0716,212,550
Mar 10, 202541.0041.0038.0838.8338.8323,454,692
Mar 7, 202539.0039.5137.8138.1638.1615,378,263
Mar 6, 202537.2239.5636.9339.5039.5023,288,862
Mar 5, 202537.2037.4536.2537.1037.1016,119,141
Mar 4, 202535.7837.9935.6537.8137.8126,118,699
Mar 3, 202534.3437.1733.5736.4036.4025,242,301
Feb 28, 202535.5336.2733.7033.9833.9814,829,549
Feb 27, 202536.1536.3635.1135.8735.8715,595,355
Feb 26, 202536.7236.7235.6936.0536.0516,156,461
Feb 25, 202536.3638.0636.1136.7236.7218,441,222
Feb 24, 202538.1038.5936.5337.2937.2921,468,670
Feb 21, 2025 0.88 Dividend
Feb 21, 202538.9039.9137.5139.2039.2026,195,391
Feb 20, 202539.1342.0038.1140.3239.4437,711,768
Feb 19, 202535.1138.6234.7238.6237.7831,317,626
Feb 18, 202536.0037.3734.8835.1134.3430,790,025
Feb 17, 202538.1139.9336.3637.2236.4153,746,599
Feb 14, 202534.0036.3033.9436.3035.5131,947,219
Feb 13, 202533.7034.1932.8033.0032.2819,625,902
Feb 12, 202532.0335.9632.0233.7332.9929,545,227
Feb 11, 202533.1034.7932.5833.0032.2830,685,536
Feb 10, 202530.8033.1030.5033.1032.3828,182,646
Feb 7, 202527.3430.0927.1530.0929.4325,459,099
Feb 6, 202525.6627.3825.1427.3526.7513,231,892
Feb 5, 202524.8026.2624.6625.9425.3711,960,833
Jan 27, 202524.9925.2124.4324.4423.915,231,687
Jan 24, 202524.7324.8524.3524.8424.305,422,080
Jan 23, 202524.8825.0624.6124.6124.075,613,709
Jan 22, 202525.3325.4624.4424.6424.108,147,214
Jan 21, 202525.8625.9525.3625.5024.943,557,030
Jan 20, 202525.9926.1525.7825.8425.284,328,172
Jan 17, 202525.7226.0925.5625.8325.274,010,942
Jan 16, 202525.7226.2525.7025.8925.324,614,442
Jan 15, 202525.9825.9825.5525.7225.163,747,926
Jan 14, 202525.5026.1025.4625.9525.386,994,095
Jan 13, 202525.1025.7425.0125.4424.883,774,347
Jan 10, 202525.9626.1525.3025.3024.753,994,900
Jan 9, 202525.7926.2625.6125.9525.383,545,891
Jan 8, 202526.4326.6525.6725.9825.416,037,508
Jan 7, 202526.5626.5826.1626.5525.974,368,580
Jan 6, 202526.3826.8426.0626.7126.135,196,017
Jan 3, 202526.8927.2626.3026.3825.805,861,728
Jan 2, 202527.5627.6526.7026.8926.305,526,121
Dec 31, 202428.2728.3627.4527.5326.936,865,489
Dec 30, 202428.9428.9428.0928.1527.5410,633,387
Dec 27, 202429.4529.5728.9028.9928.366,397,611
Dec 26, 202429.2029.7029.2029.4628.823,083,712
Dec 25, 202430.0830.2329.1529.4328.794,204,400
Dec 24, 202429.9129.9929.4329.9529.305,600,276
Dec 23, 202431.0031.0029.6029.7729.127,374,780
Dec 20, 202431.1831.4030.8230.9030.234,677,559
Dec 19, 202431.3031.6130.9031.1830.504,089,780
Dec 18, 202431.6931.8331.5131.6430.952,928,069
Dec 17, 202431.9532.0531.3131.5730.885,254,588
Dec 16, 202432.6032.8231.7231.9531.255,833,787
Dec 13, 202433.8033.8032.5132.6531.947,316,836
Dec 12, 202434.2334.3933.6133.9133.177,068,588
Dec 11, 202434.0334.5533.7634.2733.524,746,415
Dec 10, 202435.0035.1833.9433.9933.256,921,700
Dec 9, 202434.9035.0533.6033.9933.256,222,831
Dec 6, 202433.3235.2133.3234.3433.5911,229,087
Dec 5, 202432.3133.9832.3033.2832.557,100,354
Dec 4, 202433.3333.4232.2532.5331.824,448,200
Dec 3, 202433.4234.3133.1233.4732.746,629,371
Dec 2, 202432.4033.6332.0133.4632.737,477,657
Nov 29, 202431.4532.5831.3032.2431.546,585,017
Nov 28, 202431.9832.1431.4131.4730.784,333,700
Nov 27, 202431.6232.0031.2031.9831.284,981,877
Nov 26, 202431.3132.7431.1531.6230.936,598,209
Nov 25, 202431.9032.6731.1531.5930.906,462,209
Nov 22, 202433.1633.1631.4531.4530.765,781,500
Nov 21, 202433.7033.9032.8533.1832.465,451,200
Nov 20, 202432.6133.9932.4433.7533.016,669,525
Nov 19, 202432.1532.7831.9332.7832.066,149,873
Nov 18, 202433.0033.2232.0832.3531.645,239,086
Nov 15, 202433.3634.0832.9433.0732.357,600,155
Nov 14, 202434.8635.0133.3233.4032.676,529,256
Nov 13, 202435.3335.7234.3634.9534.198,098,368
Nov 12, 202435.3736.9635.2935.5334.7516,913,118
Nov 11, 202433.0036.5232.7034.7233.9620,595,888
Nov 8, 202433.8034.4533.0633.2432.5112,746,905
Nov 7, 202432.4833.1932.1833.1932.4711,611,438
Nov 6, 202432.1433.0631.7232.7031.9914,649,759
Nov 5, 202431.6132.3431.3132.1631.4615,797,267
Nov 4, 202431.9332.4031.3131.5830.8912,450,382
Nov 1, 202432.6132.9931.6831.9931.2918,251,793
Oct 31, 202436.9937.0034.0734.0733.3314,266,543
Oct 30, 202436.9038.3136.6037.8537.027,718,340
Oct 29, 202437.6139.4337.1837.1836.378,496,309
Oct 28, 202438.0138.3037.0037.4936.676,548,512
Oct 25, 202436.0438.5436.0038.0137.1811,934,597
Oct 24, 202437.8638.3536.1236.2135.428,345,297
Oct 23, 202438.1438.7136.8438.0737.248,778,522
Oct 22, 202436.7838.4336.3238.0237.198,014,925
Oct 21, 202437.3038.2636.7836.9136.107,840,444
Oct 18, 202436.5637.8036.1236.9036.099,628,977
Oct 17, 202436.4737.6035.9036.8236.029,377,512
Oct 16, 202435.7036.5835.2735.9135.137,197,508
Oct 15, 202438.5038.7736.3036.3835.599,979,424
Oct 14, 202439.3340.9737.5638.4437.6016,154,016
Oct 11, 202438.4038.9136.5038.3737.5310,921,363
Oct 10, 202435.9739.6035.9739.5938.7316,607,650
Oct 9, 202438.5038.8335.9136.0035.2114,978,340
Oct 8, 202440.6340.6337.8239.9039.0324,778,051
Sep 30, 202435.3336.9435.3336.9436.1312,917,532
Sep 27, 202432.9333.9231.7833.5832.8511,506,924
Sep 26, 202428.3431.2328.2031.2330.5511,754,139
Sep 25, 202428.5029.2428.2528.3927.776,484,998
Sep 24, 202426.8828.1926.4728.1727.567,262,733
Sep 23, 202427.0027.5026.6326.6826.102,705,075
Sep 20, 202427.2827.2826.1526.9826.394,978,003
Sep 19, 202426.9928.0926.6327.2826.683,796,200
Sep 18, 202427.6027.6726.6726.7626.183,482,492
Sep 13, 202428.0228.1527.5227.6027.003,153,100
Sep 12, 202428.3428.7827.9627.9927.383,578,845
Sep 11, 202427.3928.4727.2328.3527.735,075,290
Sep 10, 202427.5727.8726.9827.5026.903,998,000
Sep 9, 202427.7328.5827.5127.6127.015,568,390
Sep 6, 202428.2728.3527.6127.7427.134,153,762
Sep 5, 202427.3928.8227.1728.2127.597,698,142
Sep 4, 202426.4127.5126.3227.1826.595,933,599
Sep 3, 202425.9027.6825.4826.6826.108,328,724
Sep 2, 202427.5127.5625.6025.6625.109,389,198
Aug 30, 202426.9628.3326.5327.5126.919,803,031
Aug 29, 202425.5927.5525.3527.1026.516,649,896
Aug 28, 202425.9026.0025.5525.7225.162,754,657
Aug 27, 202425.9026.5225.6625.9625.393,732,400
Aug 26, 202426.0826.4525.4325.9725.403,894,093
Aug 23, 202425.5126.1325.2225.9525.384,858,612
Aug 22, 202426.6326.8225.5525.6625.105,311,547
Aug 21, 202427.0827.3626.5926.6726.093,573,808
Aug 20, 202427.8728.1827.0027.1826.595,100,337
Aug 19, 202427.9328.7927.6527.9227.315,171,500
Aug 16, 202427.9928.2527.2228.1727.568,627,422
Aug 15, 202428.3628.9027.7928.1527.545,095,555
Aug 14, 202428.8128.9227.7528.2927.676,972,100
Aug 13, 202429.4529.4528.3828.7228.098,080,334
Aug 12, 202429.4030.4128.5629.7029.0512,520,620
Aug 9, 202429.9329.9628.9728.9728.345,953,426
Aug 8, 202429.7730.3329.4629.9029.256,826,830
Aug 7, 202430.4630.5829.5529.7129.069,672,744
Aug 6, 202430.2031.2929.9930.7930.1212,511,034
Aug 5, 202429.7231.0029.6329.7829.1310,907,876
Aug 2, 202429.6231.5029.4929.7829.1313,914,529
Aug 1, 202429.4029.8428.9329.6028.9511,233,811
Jul 31, 202426.3329.1326.3029.1328.499,726,802
Jul 30, 202426.4526.9726.3426.4825.904,069,906
Jul 29, 202427.2127.2826.3626.4825.905,022,164
Jul 26, 202426.8427.4526.7427.1726.584,369,490
Jul 25, 202426.9127.6526.8826.9026.314,782,300
Jul 24, 202427.4627.6526.7626.8226.234,725,614
Jul 23, 202428.5028.5027.5127.5126.915,678,001
Jul 22, 202429.3529.4028.4428.6828.055,201,712
Jul 19, 202429.4529.7629.1929.3128.674,275,491
Jul 18, 202429.4630.1129.3029.8429.196,712,839
Jul 17, 202429.2231.1829.0629.8029.1512,325,185
Jul 16, 202428.0629.3627.8229.2428.607,560,500
Jul 15, 202428.8729.1028.0028.3027.685,693,966
Jul 12, 202428.5329.5828.3029.0028.3710,323,240
Jul 11, 202428.0628.9228.0128.4427.8218,369,175
Jul 10, 202425.8227.5125.7027.5126.918,862,771
Jul 9, 202425.0625.3324.6125.0124.466,792,300
Jul 8, 202426.5426.6524.9725.1424.597,679,768
Jul 5, 202426.0226.0226.0226.0225.45-
Jul 4, 202427.1427.2725.9026.0225.456,806,327
Jul 3, 202426.5027.6526.4027.1626.578,025,426
Jul 2, 202427.3827.3826.3126.4625.886,018,608
Jul 1, 202427.0727.5026.5627.2726.675,684,028
Jun 28, 202427.8628.3127.1027.1926.606,632,400
Jun 27, 202429.3729.3727.7727.8027.197,985,447
Jun 26, 202426.8929.0526.7828.9828.3510,164,141
Jun 25, 202427.0027.0826.4626.8226.236,221,664
Jun 24, 202428.0528.0526.8326.9426.358,872,118
Jun 21, 202428.4428.5027.9628.1027.495,480,869
Jun 20, 202429.1929.3828.2328.4527.836,769,059
Jun 19, 202429.7329.8429.0929.1528.514,818,086
Jun 18, 2024 0.88 Dividend
Jun 18, 202429.6329.9229.4429.5928.944,859,686
Jun 17, 202430.5230.6530.1130.5128.985,187,184
Jun 14, 202430.9330.9330.2230.6929.154,789,524
Jun 13, 202431.5431.5630.6730.8829.334,815,347
Jun 12, 202431.1332.0830.9031.5229.945,630,978
Jun 11, 202430.8631.2330.4531.1329.576,152,187
Jun 7, 202431.7531.8230.9631.0329.485,199,756
Jun 6, 202432.6232.9031.3331.4529.889,480,274
Jun 5, 202432.8133.7432.4932.5630.937,540,075
Jun 4, 202432.7732.9932.2032.8131.176,495,483
Jun 3, 202433.6833.6832.6132.7731.137,406,317
May 31, 202434.6334.9233.6833.6831.997,611,535
May 30, 202434.7034.7333.8734.4232.704,990,759
May 29, 202434.4835.2134.2034.7533.015,600,159
May 28, 202435.5335.5933.8034.6532.9210,558,097
May 27, 202436.2936.5935.0035.7633.975,510,142
May 24, 202437.1937.4036.2936.3234.504,363,100
May 23, 202438.3038.3037.1037.2535.395,623,419

Related Tickers

300244.SZ Dian Diagnostics Group Co.,Ltd.
14.47
+1.54%
 
4694.T BML, Inc.
2,953.00
+0.96%
 
4544.T H.U. Group Holdings, Inc.
3,002.00
+1.83%
 
CRL Charles River Laboratories International, Inc.
135.60
+0.46%
 
BDSX Biodesix, Inc.
0.3559
-9.92%