Double Medical Technology Inc. (SHE:002901)
China
· Delayed Price · Currency is CNY 53.24
+0.20 (0.38%)
Sep 29, 2025, 2:45 PM CST
Double Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.07 | 55.07 | 52.98 | 53.04 | 53.04 | -4.43% | 3,364,031 |
| Sep 25, 2025 | 54.96 | 55.89 | 54.60 | 55.50 | 55.50 | 0.80% | 2,857,573 |
| Sep 24, 2025 | 52.30 | 55.84 | 51.80 | 55.06 | 55.06 | 5.02% | 4,209,676 |
| Sep 23, 2025 | 53.86 | 54.40 | 51.26 | 52.43 | 52.43 | -2.85% | 3,192,025 |
| Sep 22, 2025 | 53.83 | 54.99 | 53.54 | 53.97 | 53.97 | 0.26% | 1,740,263 |
| Sep 19, 2025 | 54.01 | 55.13 | 53.76 | 53.83 | 53.83 | -1.41% | 2,106,081 |
| Sep 18, 2025 | 54.45 | 56.28 | 53.84 | 54.60 | 54.60 | -0.11% | 3,502,311 |
| Sep 17, 2025 | 54.98 | 55.88 | 54.31 | 54.66 | 54.66 | -0.53% | 2,506,904 |
| Sep 16, 2025 | 54.56 | 55.10 | 54.10 | 54.95 | 54.95 | 0.49% | 1,802,814 |
| Sep 15, 2025 | 55.41 | 55.47 | 54.55 | 54.68 | 54.68 | -1.39% | 2,155,200 |
| Sep 12, 2025 | 56.18 | 56.83 | 55.03 | 55.45 | 55.45 | -0.70% | 2,908,841 |
| Sep 11, 2025 | 54.21 | 56.22 | 53.01 | 55.84 | 55.84 | 0.18% | 3,743,790 |
| Sep 10, 2025 | 54.99 | 56.38 | 54.50 | 55.74 | 55.74 | 0.02% | 2,841,588 |
| Sep 9, 2025 | 57.66 | 57.88 | 55.28 | 55.73 | 55.73 | -4.31% | 4,830,086 |
| Sep 8, 2025 | 55.50 | 59.00 | 55.25 | 58.24 | 58.24 | 7.08% | 7,711,493 |
| Sep 5, 2025 | 54.00 | 54.54 | 52.86 | 54.39 | 54.39 | 1.76% | 3,017,198 |
| Sep 4, 2025 | 54.62 | 55.16 | 52.08 | 53.45 | 53.45 | -1.93% | 3,134,362 |
| Sep 3, 2025 | 54.51 | 54.98 | 53.85 | 54.50 | 54.50 | -0.02% | 2,655,259 |
| Sep 2, 2025 | 55.89 | 56.20 | 53.83 | 54.51 | 54.51 | -2.28% | 3,700,600 |
| Sep 1, 2025 | 54.73 | 56.65 | 54.43 | 55.78 | 55.78 | 1.38% | 4,441,455 |
| Aug 29, 2025 | 54.03 | 55.22 | 53.72 | 55.02 | 55.02 | 1.40% | 3,418,000 |
| Aug 28, 2025 | 53.47 | 54.93 | 52.69 | 54.26 | 54.26 | 0.48% | 5,116,162 |
| Aug 27, 2025 | 55.55 | 56.09 | 54.00 | 54.00 | 54.00 | -6.67% | 8,505,147 |
| Aug 26, 2025 | 59.50 | 59.59 | 57.50 | 57.86 | 57.86 | -1.41% | 4,621,613 |
| Aug 25, 2025 | 58.50 | 59.40 | 57.96 | 58.69 | 58.69 | 0.48% | 5,442,841 |
| Aug 22, 2025 | 58.75 | 58.78 | 57.51 | 58.41 | 58.41 | -0.15% | 4,984,726 |
| Aug 21, 2025 | 58.40 | 59.40 | 58.30 | 58.50 | 58.50 | -0.37% | 4,656,332 |
| Aug 20, 2025 | 57.00 | 59.40 | 56.05 | 58.72 | 58.72 | 1.45% | 6,340,139 |
| Aug 19, 2025 | 59.00 | 62.11 | 57.77 | 57.88 | 57.88 | -3.06% | 9,658,008 |
| Aug 18, 2025 | 58.88 | 61.14 | 58.33 | 59.71 | 59.71 | 0.84% | 8,417,403 |
| Aug 15, 2025 | 57.89 | 59.49 | 57.28 | 59.21 | 59.21 | 3.35% | 8,184,608 |
| Aug 14, 2025 | 60.75 | 61.20 | 57.01 | 57.29 | 57.29 | -7.36% | 11,274,204 |
| Aug 13, 2025 | 62.58 | 63.56 | 59.30 | 61.84 | 61.84 | -1.34% | 10,033,095 |
| Aug 12, 2025 | 59.89 | 66.50 | 59.80 | 62.68 | 62.68 | 2.65% | 10,877,789 |
| Aug 11, 2025 | 57.58 | 62.00 | 57.03 | 61.06 | 61.06 | 3.93% | 11,152,956 |
| Aug 8, 2025 | 56.62 | 62.50 | 54.36 | 58.75 | 58.75 | 2.35% | 15,011,310 |
| Aug 7, 2025 | 51.56 | 57.40 | 51.35 | 57.40 | 57.40 | 10.00% | 11,650,759 |
| Aug 6, 2025 | 51.95 | 56.00 | 51.01 | 52.18 | 52.18 | -2.10% | 12,325,763 |
| Aug 5, 2025 | 51.49 | 53.90 | 49.82 | 53.30 | 53.30 | 8.44% | 14,460,449 |
| Aug 4, 2025 | 45.61 | 49.15 | 45.12 | 49.15 | 49.15 | 10.00% | 5,159,118 |
| Aug 1, 2025 | 43.65 | 44.83 | 43.54 | 44.68 | 44.68 | 0.95% | 4,161,400 |
| Jul 31, 2025 | 44.62 | 46.34 | 44.06 | 44.26 | 44.26 | -0.76% | 5,954,300 |
| Jul 30, 2025 | 44.01 | 45.25 | 43.91 | 44.60 | 44.60 | 0.68% | 4,840,174 |
| Jul 29, 2025 | 44.07 | 44.60 | 43.48 | 44.30 | 44.30 | 0.23% | 3,746,923 |
| Jul 28, 2025 | 44.44 | 44.88 | 43.88 | 44.20 | 44.20 | -0.05% | 4,086,191 |
| Jul 25, 2025 | 43.70 | 45.67 | 43.24 | 44.22 | 44.22 | 1.05% | 6,569,100 |
| Jul 24, 2025 | 43.18 | 43.76 | 42.36 | 43.76 | 43.76 | 1.30% | 5,074,687 |
| Jul 23, 2025 | 43.30 | 43.85 | 42.79 | 43.20 | 43.20 | -0.87% | 5,129,758 |
| Jul 22, 2025 | 43.68 | 46.08 | 43.39 | 43.58 | 43.58 | -0.18% | 8,628,112 |
| Jul 21, 2025 | 42.98 | 43.85 | 41.88 | 43.66 | 43.66 | 2.90% | 7,741,188 |