Shenzhen - Delayed Quote CNY

SonoScape Medical Corp. (300633.SZ)

31.92

-0.18

(-0.56%)

At close: May 16 at 3:04:07 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	32.13	32.25	31.70	31.92	31.92	2,160,260
May 15, 2025	32.63	32.70	31.91	32.10	32.10	1,941,980
May 14, 2025	33.66	33.80	32.62	32.75	32.75	3,210,953
May 13, 2025	32.78	33.55	32.09	33.23	33.23	5,551,866
May 12, 2025	31.07	32.88	31.07	32.80	32.80	8,583,834
May 9, 2025	31.18	31.33	30.55	30.69	30.69	1,666,466
May 8, 2025	31.15	31.58	31.08	31.20	31.20	1,567,234
May 7, 2025	31.97	32.07	30.90	31.21	31.21	2,881,600
May 6, 2025	31.06	31.82	30.70	31.60	31.60	3,361,200
Apr 30, 2025	31.32	31.52	30.76	30.99	30.99	2,361,000
Apr 29, 2025	29.68	31.28	29.59	31.05	31.05	4,417,600
Apr 28, 2025	29.70	30.50	28.88	29.75	29.75	5,244,192
Apr 25, 2025	31.10	31.30	30.09	30.31	30.31	3,415,510
Apr 24, 2025	31.40	31.45	30.78	30.80	30.80	2,878,000
Apr 23, 2025	32.20	32.30	31.37	31.40	31.40	3,628,240
Apr 22, 2025	31.21	32.50	30.82	32.21	32.21	4,592,438
Apr 21, 2025	30.85	31.70	30.60	31.19	31.19	2,162,800
Apr 18, 2025	31.03	31.25	30.58	30.90	30.90	3,572,400
Apr 17, 2025	31.55	31.80	31.02	31.05	31.05	4,497,835
Apr 16, 2025	31.74	31.79	30.84	31.70	31.70	5,336,080
Apr 15, 2025	30.98	32.25	30.70	31.87	31.87	5,554,704
Apr 14, 2025	31.01	31.58	30.69	31.00	31.00	4,205,299
Apr 11, 2025	30.50	31.05	30.09	30.71	30.71	4,755,320
Apr 10, 2025	29.76	31.20	29.40	30.49	30.49	9,495,123
Apr 9, 2025	27.60	29.83	27.15	29.49	29.49	5,272,189
Apr 8, 2025	27.29	28.92	27.29	28.10	28.10	8,199,832
Apr 7, 2025	28.98	29.59	26.05	27.07	27.07	8,296,466
Apr 3, 2025	30.99	31.50	30.12	30.33	30.33	4,856,666
Apr 2, 2025	30.27	31.42	30.11	30.85	30.85	4,656,300
Apr 1, 2025	29.56	31.06	29.06	30.40	30.40	7,452,000
Mar 31, 2025	29.88	30.10	28.95	29.11	29.11	6,123,700
Mar 28, 2025	29.85	30.68	29.85	30.15	30.15	5,890,766
Mar 27, 2025	29.82	30.37	29.41	29.99	29.99	5,508,400
Mar 26, 2025	29.88	30.45	29.42	29.92	29.92	3,976,440
Mar 25, 2025	30.27	30.95	29.76	29.87	29.87	4,583,853
Mar 24, 2025	30.07	30.62	29.35	30.39	30.39	5,414,700
Mar 21, 2025	30.86	31.06	30.03	30.20	30.20	5,862,969
Mar 20, 2025	29.16	32.01	29.06	31.01	31.01	17,857,683
Mar 19, 2025	29.10	29.44	28.94	29.16	29.16	2,681,949
Mar 18, 2025	29.27	29.67	29.13	29.14	29.14	3,537,945
Mar 17, 2025	29.28	29.65	28.91	29.24	29.24	3,613,344
Mar 14, 2025	28.96	29.28	28.80	29.24	29.24	4,145,778
Mar 13, 2025	29.58	29.62	28.86	29.03	29.03	4,617,700
Mar 12, 2025	30.25	30.28	29.60	29.61	29.61	4,234,778
Mar 11, 2025	29.60	30.30	29.42	30.22	30.22	5,145,700
Mar 10, 2025	29.99	30.48	29.30	30.03	30.03	8,845,375
Mar 7, 2025	29.50	29.66	28.87	29.03	29.03	6,650,900
Mar 6, 2025	29.00	29.99	28.85	29.73	29.73	9,225,793
Mar 5, 2025	30.19	30.19	28.30	29.11	29.11	13,697,111
Mar 4, 2025	29.75	31.63	29.36	30.83	30.83	12,293,894
Mar 3, 2025	29.29	30.35	29.22	29.77	29.77	4,755,109
Feb 28, 2025	30.20	30.55	29.10	29.24	29.24	4,613,869
Feb 27, 2025	29.52	30.48	29.10	30.26	30.26	6,352,500
Feb 26, 2025	29.34	29.75	28.70	29.61	29.61	6,526,286
Feb 25, 2025	30.13	30.15	29.14	29.24	29.24	7,581,638
Feb 24, 2025	30.48	31.16	30.25	30.43	30.43	6,116,400
Feb 21, 2025	30.82	31.36	29.77	30.28	30.28	6,499,821
Feb 20, 2025	30.59	31.38	30.32	30.79	30.79	5,863,335
Feb 19, 2025	30.36	30.72	29.98	30.42	30.42	3,459,400
Feb 18, 2025	31.44	31.44	30.23	30.42	30.42	7,407,880
Feb 17, 2025	31.80	33.38	31.35	31.60	31.60	12,352,499
Feb 14, 2025	29.91	31.95	29.85	31.22	31.22	10,580,064
Feb 13, 2025	30.55	30.82	29.80	29.96	29.96	3,870,600
Feb 12, 2025	31.00	31.18	30.32	30.59	30.59	4,569,717
Feb 11, 2025	31.41	31.49	30.39	31.19	31.19	6,799,219
Feb 10, 2025	29.00	31.50	28.80	31.33	31.33	11,484,812
Feb 7, 2025	28.40	29.19	28.21	28.97	28.97	7,230,200
Feb 6, 2025	27.94	28.62	27.60	28.44	28.44	4,712,300
Feb 5, 2025	28.12	28.16	27.57	28.00	28.00	2,591,500
Jan 27, 2025	28.59	28.86	28.00	28.00	28.00	2,691,141
Jan 24, 2025	28.08	29.20	27.83	28.65	28.65	5,905,000
Jan 23, 2025	28.57	29.07	28.02	28.16	28.16	4,552,162
Jan 22, 2025	28.64	28.83	27.81	28.35	28.35	6,375,862
Jan 21, 2025	28.44	29.20	26.99	28.84	28.84	9,849,730
Jan 20, 2025	27.37	29.44	27.37	28.17	28.17	12,075,916
Jan 17, 2025	27.00	27.40	26.36	27.25	27.25	5,403,000
Jan 16, 2025	27.22	27.24	26.61	27.10	27.10	5,937,455
Jan 15, 2025	28.00	28.00	27.38	27.49	27.49	3,568,200
Jan 14, 2025	27.43	28.27	26.80	28.16	28.16	5,180,499
Jan 13, 2025	27.45	27.85	27.10	27.32	27.32	2,332,420
Jan 10, 2025	28.10	28.70	27.30	27.35	27.35	3,536,412
Jan 9, 2025	28.27	28.60	27.69	28.10	28.10	3,942,801
Jan 8, 2025	28.20	28.89	27.25	28.43	28.43	6,421,272
Jan 7, 2025	29.33	29.69	27.95	28.15	28.15	6,012,643
Jan 6, 2025	29.32	30.57	29.00	29.40	29.40	5,548,468
Jan 3, 2025	28.79	30.27	28.65	29.08	29.08	5,936,756
Jan 2, 2025	29.29	29.65	28.38	28.79	28.79	6,855,500
Dec 31, 2024	30.05	30.15	29.32	29.39	29.39	3,155,548
Dec 30, 2024	30.80	31.01	29.98	30.05	30.05	3,475,000
Dec 27, 2024	30.65	31.51	30.31	30.83	30.83	2,329,100
Dec 26, 2024	31.14	31.24	30.50	30.63	30.63	3,372,729
Dec 25, 2024	32.15	32.40	30.80	31.20	31.20	3,281,181
Dec 24, 2024	31.78	32.52	31.61	31.92	31.92	2,291,000
Dec 23, 2024	31.95	32.49	31.60	31.77	31.77	2,808,867
Dec 20, 2024	31.75	32.17	31.51	31.83	31.83	1,791,624
Dec 19, 2024	31.70	32.00	31.10	31.70	31.70	3,004,532
Dec 18, 2024	32.40	32.63	31.70	31.90	31.90	2,802,775
Dec 17, 2024	32.81	32.81	32.11	32.29	32.29	2,608,500
Dec 16, 2024	33.42	33.70	32.38	32.85	32.85	4,828,519
Dec 13, 2024	34.40	34.42	33.40	33.78	33.78	5,064,821
Dec 12, 2024	34.76	34.95	33.80	34.34	34.34	4,098,500
Dec 11, 2024	34.50	35.10	34.34	34.66	34.66	3,996,400
Dec 10, 2024	35.35	36.08	34.10	34.75	34.75	9,762,700
Dec 9, 2024	34.83	35.14	34.14	34.20	34.20	3,768,810
Dec 6, 2024	34.26	36.24	34.22	34.89	34.89	6,234,047
Dec 5, 2024	34.07	34.37	33.15	34.20	34.20	4,284,400
Dec 4, 2024	35.00	35.38	34.00	34.15	34.15	2,603,300
Dec 3, 2024	34.93	36.14	34.91	35.03	35.03	4,966,800
Dec 2, 2024	34.22	36.24	33.47	34.72	34.72	6,674,142
Nov 29, 2024	34.09	35.47	33.90	34.30	34.30	3,848,151
Nov 28, 2024	35.15	35.23	33.68	34.01	34.01	4,139,499
Nov 27, 2024	34.55	35.23	33.63	35.12	35.12	3,317,655
Nov 26, 2024	34.65	36.25	34.40	34.51	34.51	3,029,868
Nov 25, 2024	34.36	35.48	34.19	34.79	34.79	2,828,920
Nov 22, 2024	36.35	36.35	34.32	34.43	34.43	3,819,209
Nov 21, 2024	36.99	37.90	35.92	36.28	36.28	4,829,700
Nov 20, 2024	35.39	37.36	35.16	37.22	37.22	6,047,036
Nov 19, 2024	35.57	36.10	34.72	35.46	35.46	3,511,020
Nov 18, 2024	36.45	36.85	35.00	35.16	35.16	4,335,580
Nov 15, 2024	37.46	38.00	36.32	36.38	36.38	5,726,490
Nov 14, 2024	38.60	38.80	37.00	37.10	37.10	6,274,429
Nov 13, 2024	39.52	40.24	37.66	38.62	38.62	7,219,800
Nov 12, 2024	40.28	41.85	39.57	40.08	40.08	6,268,319
Nov 11, 2024	39.06	41.42	38.82	40.66	40.66	5,530,893
Nov 8, 2024	38.84	41.13	38.83	39.48	39.48	7,567,191
Nov 7, 2024	36.70	38.91	36.35	38.68	38.68	4,834,179
Nov 6, 2024	38.01	38.57	36.68	37.05	37.05	3,929,511
Nov 5, 2024	36.88	38.99	36.35	38.20	38.20	5,687,662
Nov 4, 2024	35.81	37.39	35.65	36.96	36.96	4,549,657
Nov 1, 2024	35.50	36.80	35.25	35.81	35.81	4,010,082
Oct 31, 2024	35.73	36.60	35.23	35.60	35.60	3,938,417
Oct 30, 2024	35.40	36.45	34.96	35.92	35.92	5,872,286
Oct 29, 2024	37.33	37.68	35.00	35.40	35.40	10,115,840
Oct 28, 2024	33.80	38.25	33.80	37.47	37.47	13,467,845
Oct 25, 2024	34.00	36.23	33.40	35.48	35.48	8,799,592
Oct 24, 2024	33.87	35.42	33.79	34.12	34.12	6,431,217
Oct 23, 2024	33.26	34.53	32.95	34.06	34.06	6,517,091
Oct 22, 2024	32.56	34.00	32.02	33.25	33.25	6,435,331
Oct 21, 2024	33.00	33.20	32.03	32.58	32.58	5,569,400
Oct 18, 2024	30.44	33.90	30.02	32.78	32.78	10,590,356
Oct 17, 2024	31.59	31.91	30.33	30.46	30.46	7,932,114
Oct 16, 2024	31.50	31.99	30.94	31.49	31.49	4,417,894
Oct 15, 2024	33.08	33.40	31.82	31.90	31.90	5,208,600
Oct 14, 2024	32.31	33.86	31.79	33.40	33.40	6,672,300
Oct 11, 2024	34.07	34.14	31.51	31.90	31.90	7,419,343
Oct 10, 2024	35.04	36.36	33.00	34.20	34.20	10,314,180
Oct 9, 2024	36.59	38.48	34.50	34.60	34.60	13,602,553
Oct 8, 2024	43.06	43.06	36.28	39.49	39.49	16,107,600
Sep 30, 2024	34.00	37.28	32.08	36.31	36.31	16,537,428
Sep 27, 2024	29.87	33.27	29.03	32.30	32.30	17,028,818
Sep 26, 2024	26.50	28.11	26.01	28.10	28.10	6,765,091
Sep 25, 2024	27.20	27.60	26.45	26.50	26.50	5,395,608
Sep 24, 2024	25.32	26.94	25.11	26.77	26.77	6,493,300
Sep 23, 2024	25.80	26.35	25.04	25.11	25.11	4,619,481
Sep 20, 2024	26.33	26.33	25.23	25.64	25.64	4,731,717
Sep 19, 2024	26.50	27.00	25.80	26.25	26.25	4,483,600
Sep 18, 2024	26.60	27.00	26.10	26.40	26.40	3,033,200
Sep 13, 2024	27.61	27.81	26.50	26.52	26.52	5,018,541
Sep 12, 2024	29.00	29.45	27.70	27.75	27.75	3,397,260
Sep 11, 2024	28.61	29.17	28.21	29.05	29.05	3,268,670
Sep 10, 2024	28.98	29.07	28.12	28.61	28.61	2,838,973
Sep 9, 2024	29.50	29.67	28.51	29.02	29.02	3,682,070
Sep 6, 2024	30.86	31.05	29.39	29.48	29.48	3,675,743
Sep 5, 2024	29.97	31.29	29.95	30.80	30.80	3,657,300
Sep 4, 2024	29.75	30.77	29.40	29.86	29.86	3,284,900
Sep 3, 2024	29.60	30.14	29.40	29.63	29.63	2,538,874
Sep 2, 2024	30.68	30.80	29.63	29.68	29.68	2,748,000
Aug 30, 2024	29.90	31.43	29.52	30.60	30.60	6,109,877
Aug 29, 2024	29.55	30.69	28.28	29.82	29.82	7,469,960
Aug 28, 2024	30.49	30.90	30.14	30.46	30.46	2,245,790
Aug 27, 2024	30.70	30.92	30.27	30.49	30.49	2,823,542
Aug 26, 2024	31.50	31.58	30.48	30.69	30.69	2,916,012
Aug 23, 2024	31.39	31.67	30.94	31.50	31.50	1,662,623
Aug 22, 2024	31.90	32.33	31.29	31.39	31.39	2,035,552
Aug 21, 2024	32.36	32.72	31.80	31.97	31.97	1,839,540
Aug 20, 2024	32.78	32.88	31.94	32.37	32.37	2,930,899
Aug 19, 2024	33.05	33.76	32.52	32.88	32.88	2,628,821
Aug 16, 2024	33.55	33.80	32.76	33.32	33.32	4,556,521
Aug 15, 2024	34.62	34.90	33.48	33.80	33.80	4,429,265
Aug 14, 2024	35.17	35.18	34.27	34.62	34.62	2,701,559
Aug 13, 2024	35.32	35.66	34.60	35.20	35.20	2,790,367
Aug 12, 2024	35.06	35.95	34.78	35.33	35.33	2,389,671
Aug 9, 2024	36.00	36.64	35.13	35.13	35.13	2,513,943
Aug 8, 2024	35.75	36.80	35.25	36.06	36.06	2,911,727
Aug 7, 2024	35.70	36.25	34.91	35.81	35.81	2,888,691
Aug 6, 2024	35.04	36.25	35.04	35.70	35.70	3,146,864
Aug 5, 2024	35.16	36.58	34.75	34.89	34.89	3,656,100
Aug 2, 2024	34.65	37.01	34.00	35.16	35.16	5,409,349
Aug 1, 2024	35.81	36.28	34.56	34.66	34.66	3,929,085
Jul 31, 2024	34.88	35.90	34.54	35.75	35.75	3,947,942
Jul 30, 2024	36.70	36.70	34.28	34.92	34.92	4,387,649
Jul 29, 2024	36.06	37.60	36.06	36.72	36.72	2,754,769
Jul 26, 2024	35.66	36.46	35.23	36.07	36.07	3,426,968
Jul 25, 2024	36.29	36.29	35.51	35.65	35.65	2,405,515
Jul 24, 2024	36.73	37.14	35.81	35.99	35.99	2,376,466
Jul 23, 2024	37.64	37.99	36.80	36.80	36.80	2,210,273
Jul 22, 2024	37.00	38.29	37.00	37.74	37.74	3,769,752
Jul 19, 2024	37.00	37.41	36.60	37.17	37.17	3,202,660
Jul 18, 2024	35.30	37.44	35.02	37.12	37.12	6,230,400
Jul 17, 2024	33.20	35.50	32.80	35.35	35.35	6,575,572
Jul 16, 2024	32.89	33.28	32.43	33.08	33.08	3,850,100
Jul 15, 2024	33.40	33.85	32.92	33.34	33.34	2,992,521
Jul 12, 2024	32.66	34.04	32.60	33.68	33.68	4,182,987
Jul 11, 2024	32.42	33.18	31.71	32.65	32.65	5,124,948
Jul 10, 2024	32.00	32.58	31.61	32.00	32.00	4,711,000
Jul 9, 2024	33.45	33.45	32.06	32.34	32.34	5,584,423
Jul 8, 2024	35.38	35.49	33.40	33.56	33.56	4,520,800
Jul 5, 2024	34.50	35.84	33.77	35.70	35.70	5,958,586
Jul 4, 2024	35.52	36.35	34.16	34.61	34.61	5,443,100
Jul 3, 2024	37.01	37.01	35.40	35.79	35.79	4,095,764
Jul 2, 2024	38.01	38.18	36.88	37.06	37.06	3,512,337
Jul 1, 2024	39.50	39.78	36.90	38.08	38.08	5,500,804
Jun 28, 2024	41.00	41.80	39.37	39.58	39.58	3,874,505
Jun 27, 2024	41.80	42.40	41.00	41.11	41.11	2,612,403
Jun 26, 2024	41.56	42.43	41.26	42.18	42.18	2,802,700
Jun 25, 2024	41.82	42.68	41.41	41.85	41.85	3,289,800
Jun 24, 2024	41.50	43.05	41.30	41.86	41.86	3,757,321
Jun 21, 2024	41.50	41.88	41.07	41.48	41.48	2,675,183
Jun 20, 2024	41.64	41.99	40.21	41.35	41.35	4,428,966
Jun 19, 2024	43.27	43.50	41.65	41.65	41.65	4,180,574
Jun 18, 2024	43.20	43.52	42.65	43.47	43.47	3,091,559
Jun 17, 2024	42.45	43.35	42.32	43.02	43.02	1,276,692
Jun 14, 2024	43.16	43.39	41.99	42.81	42.81	2,891,600
Jun 13, 2024	42.44	43.70	41.92	43.20	43.20	3,608,675
Jun 12, 2024	41.15	43.32	41.15	42.40	42.40	4,086,892
Jun 11, 2024	40.88	41.70	40.30	41.29	41.29	2,204,145
Jun 7, 2024	39.95	41.77	39.50	40.81	40.81	5,018,509
Jun 6, 2024	40.08	40.55	39.33	39.47	39.47	2,217,403
Jun 5, 2024	40.34	41.15	40.03	40.22	40.22	1,863,200
Jun 4, 2024	39.74	40.63	39.74	40.33	40.33	1,783,517
Jun 3, 2024	39.50	40.49	38.70	39.98	39.98	3,429,750
May 31, 2024	38.62	39.50	38.51	39.19	39.19	2,368,831
May 30, 2024	38.14	38.73	37.63	38.53	38.53	2,045,886
May 29, 2024	0.32 Dividend
May 29, 2024	38.12	38.72	37.74	37.85	37.85	2,352,843
May 28, 2024	39.35	39.36	38.50	38.53	38.21	2,746,843
May 27, 2024	40.62	40.81	38.65	39.49	39.16	5,086,542
May 24, 2024	40.35	41.38	40.35	40.55	40.21	2,273,661
May 23, 2024	40.35	40.79	40.02	40.65	40.31	2,463,978
May 22, 2024	40.98	41.18	40.08	40.20	39.87	1,791,217
May 21, 2024	40.85	41.34	40.02	40.98	40.64	2,182,595
May 20, 2024	42.07	42.66	40.50	40.80	40.46	3,466,985
May 17, 2024	41.65	42.80	41.18	41.98	41.63	2,928,250
May 16, 2024	41.44	41.86	40.85	41.84	41.49	1,860,638

600055.SS WANDONG MEDICAL

17.22

+0.41%

688607.SS CareRay Digital Medical Technology Co., Ltd.

17.27

+0.52%

FISCHER.BO Fischer Chemic Limited

879.35

+0.64%

7779.T CYBERDYNE Inc.

178.00

+2.30%

6869.T Sysmex Corporation

2,464.00

-0.12%

PRCT PROCEPT BioRobotics Corporation

58.07

-0.07%

PACB Pacific Biosciences of California, Inc.

1.0350

-2.36%

TMDX TransMedics Group, Inc.

121.58

-0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SonoScape Medical Corp. (300633.SZ)

Related Tickers