Double Medical Technology Inc. (SHE:002901)
China
· Delayed Price · Currency is CNY 48.30
0.00 (0.00%)
At close: Dec 5, 2025
Double Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.13 | 48.50 | 47.50 | 48.30 | 48.30 | - | 1,057,934 |
| Dec 4, 2025 | 48.58 | 48.58 | 47.91 | 48.30 | 48.30 | -0.58% | 987,959 |
| Dec 3, 2025 | 48.70 | 49.07 | 48.30 | 48.58 | 48.58 | -0.78% | 1,093,746 |
| Dec 2, 2025 | 49.23 | 50.28 | 48.76 | 48.96 | 48.96 | -1.01% | 2,341,450 |
| Dec 1, 2025 | 49.14 | 50.44 | 48.80 | 49.46 | 49.46 | 2.68% | 2,902,721 |
| Nov 28, 2025 | 48.34 | 48.34 | 47.56 | 48.17 | 48.17 | 0.19% | 842,374 |
| Nov 27, 2025 | 47.91 | 48.50 | 47.65 | 48.08 | 48.08 | 0.69% | 1,157,830 |
| Nov 26, 2025 | 47.69 | 48.17 | 47.54 | 47.75 | 47.75 | - | 1,132,597 |
| Nov 25, 2025 | 47.46 | 48.50 | 47.44 | 47.75 | 47.75 | 0.95% | 1,916,600 |
| Nov 24, 2025 | 47.00 | 47.50 | 46.94 | 47.30 | 47.30 | 0.64% | 1,159,727 |
| Nov 21, 2025 | 48.13 | 48.53 | 46.94 | 47.00 | 47.00 | -2.57% | 1,588,900 |
| Nov 20, 2025 | 48.29 | 48.78 | 48.11 | 48.24 | 48.24 | -0.04% | 1,014,600 |
| Nov 19, 2025 | 48.66 | 48.88 | 48.10 | 48.26 | 48.26 | -0.82% | 1,054,800 |
| Nov 18, 2025 | 48.40 | 49.00 | 48.03 | 48.66 | 48.66 | 0.54% | 1,258,855 |
| Nov 17, 2025 | 50.03 | 50.09 | 48.10 | 48.40 | 48.40 | -3.26% | 2,218,797 |
| Nov 14, 2025 | 49.56 | 50.88 | 49.29 | 50.03 | 50.03 | 0.95% | 2,403,420 |
| Nov 13, 2025 | 49.88 | 50.64 | 49.20 | 49.56 | 49.56 | -0.04% | 1,914,100 |
| Nov 12, 2025 | 49.13 | 50.18 | 49.13 | 49.58 | 49.58 | 0.92% | 1,867,294 |
| Nov 11, 2025 | 49.40 | 49.70 | 48.96 | 49.13 | 49.13 | -0.24% | 1,181,100 |
| Nov 10, 2025 | 48.99 | 49.43 | 48.83 | 49.25 | 49.25 | 0.43% | 1,474,265 |
| Nov 7, 2025 | 48.94 | 49.50 | 48.66 | 49.04 | 49.04 | -1.15% | 1,602,100 |
| Nov 6, 2025 | 49.52 | 49.72 | 48.85 | 49.61 | 49.61 | 0.22% | 1,446,104 |
| Nov 5, 2025 | 49.60 | 50.01 | 48.93 | 49.50 | 49.50 | -1.28% | 1,718,378 |
| Nov 4, 2025 | 51.69 | 51.69 | 49.71 | 50.14 | 50.14 | -3.30% | 2,573,600 |
| Nov 3, 2025 | 49.89 | 51.89 | 48.72 | 51.85 | 51.85 | 3.62% | 5,112,127 |
| Oct 31, 2025 | 49.57 | 51.09 | 48.63 | 50.04 | 50.04 | 1.38% | 4,546,500 |
| Oct 30, 2025 | 52.51 | 53.00 | 49.20 | 49.36 | 49.36 | -7.20% | 5,661,290 |
| Oct 29, 2025 | 54.72 | 54.72 | 51.60 | 53.19 | 53.19 | -4.76% | 4,747,076 |
| Oct 28, 2025 | 53.46 | 56.00 | 53.00 | 55.85 | 55.85 | 4.53% | 4,068,810 |
| Oct 27, 2025 | 53.32 | 54.39 | 52.58 | 53.43 | 53.43 | 1.15% | 1,714,100 |
| Oct 24, 2025 | 52.01 | 53.17 | 52.00 | 52.82 | 52.82 | 1.73% | 1,489,890 |
| Oct 23, 2025 | 52.10 | 52.24 | 51.05 | 51.92 | 51.92 | -0.63% | 1,439,820 |
| Oct 22, 2025 | 52.17 | 52.93 | 51.70 | 52.25 | 52.25 | 0.17% | 1,383,500 |
| Oct 21, 2025 | 52.41 | 52.96 | 52.00 | 52.16 | 52.16 | -0.44% | 1,893,775 |
| Oct 20, 2025 | 52.45 | 53.74 | 52.20 | 52.39 | 52.39 | 1.04% | 1,779,297 |
| Oct 17, 2025 | 55.08 | 55.34 | 51.69 | 51.85 | 51.85 | -5.35% | 3,099,541 |
| Oct 16, 2025 | 55.23 | 56.25 | 54.54 | 54.78 | 54.78 | -1.33% | 2,243,041 |
| Oct 15, 2025 | 56.88 | 57.45 | 54.74 | 55.52 | 55.52 | -2.94% | 2,939,309 |
| Oct 14, 2025 | 59.01 | 59.50 | 56.77 | 57.20 | 57.20 | -3.05% | 3,920,271 |
| Oct 13, 2025 | 56.03 | 59.11 | 55.66 | 59.00 | 59.00 | 0.77% | 3,823,467 |
| Oct 10, 2025 | 58.52 | 59.75 | 58.20 | 58.55 | 58.55 | 0.64% | 3,838,109 |
| Oct 9, 2025 | 57.34 | 59.99 | 57.12 | 58.18 | 58.18 | 3.89% | 6,489,809 |
| Sep 30, 2025 | 53.36 | 56.50 | 53.07 | 56.00 | 56.00 | 4.81% | 4,584,900 |
| Sep 29, 2025 | 52.78 | 53.77 | 52.20 | 53.43 | 53.43 | 0.74% | 1,836,384 |
| Sep 26, 2025 | 55.07 | 55.07 | 52.98 | 53.04 | 53.04 | -4.43% | 3,341,831 |
| Sep 25, 2025 | 54.96 | 55.89 | 54.60 | 55.50 | 55.50 | 0.80% | 2,835,173 |
| 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% | 3,171,425 |
| Sep 22, 2025 | 53.83 | 54.99 | 53.54 | 53.97 | 53.97 | 0.26% | 1,724,763 |
| Sep 19, 2025 | 54.01 | 55.13 | 53.76 | 53.83 | 53.83 | -1.41% | 2,057,281 |