Skip to main content
Lepu Medical Technology (Beijing) Co., Ltd. (SHE:300003)
China flag China · Delayed Price · Currency is CNY
15.83
+0.17 (1.09%)
At close: Dec 5, 2025

SHE:300003 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6915.8615.5715.8315.831.09%12,339,200
Dec 4, 202515.7715.8415.5715.6615.66-0.89%13,407,870
Dec 3, 202515.8015.9415.7015.8015.800.38%12,996,590
Dec 2, 202515.9515.9815.7115.7415.74-1.62%10,771,330
Dec 1, 202515.9416.0115.8116.0016.000.38%15,869,200
Nov 28, 202515.8715.9715.7415.9415.940.44%9,146,086
Nov 27, 202515.8316.0715.7615.8715.870.13%15,567,120
Nov 26, 202515.7116.1415.7115.8515.850.32%14,163,620
Nov 25, 202515.7915.9915.7115.8015.800.45%13,384,177
Nov 24, 202515.6615.8415.6115.7315.731.42%13,330,400
Nov 21, 202515.9516.1615.4715.5115.51-3.36%21,963,240
Nov 20, 202516.2016.2916.0216.0516.05-0.37%11,468,100
Nov 19, 202516.2816.3716.0016.1116.11-1.29%16,690,580
Nov 18, 202516.3216.4416.2116.3216.32-14,817,180
Nov 17, 202516.7716.8016.2516.3216.32-2.74%27,597,700
Nov 14, 202516.7816.9016.7116.7816.78-0.42%16,264,790
Nov 13, 202516.8216.8916.7016.8516.850.42%15,680,080
Nov 12, 202516.8817.0816.7216.7816.78-0.53%16,953,460
Nov 11, 202516.9516.9616.7716.8716.87-0.76%15,954,570
Nov 10, 202516.7017.1016.6717.0017.001.55%23,563,070
Nov 7, 202517.1617.2316.7116.7416.74-3.07%42,975,190
Nov 6, 202517.5317.6917.1117.2717.27-3.41%42,222,370
Nov 5, 202517.8318.3817.6017.8817.883.35%56,433,970
Nov 4, 202518.1218.1517.2017.3017.30-4.95%45,663,540
Nov 3, 202519.0719.3518.1418.2018.200.28%69,593,780
Oct 31, 202517.6118.4517.5318.1518.153.77%41,466,950
Oct 30, 202517.6417.7817.4617.4917.49-0.91%20,451,880
Oct 29, 202517.7517.7617.3517.6517.65-0.68%23,245,010
Oct 28, 202517.8017.9017.5817.7717.77-0.11%23,930,030
Oct 27, 202517.6618.3617.6317.7917.793.91%44,738,440
Oct 24, 202516.9017.3516.8617.1217.121.24%27,013,640
Oct 23, 202517.2717.4116.4516.9116.91-2.54%43,252,320
Oct 22, 202518.1018.1017.3217.3517.35-4.41%33,003,540
Oct 21, 202517.8118.2017.7018.1518.152.37%26,931,450
Oct 20, 202517.5618.0817.4817.7317.732.60%29,863,580
Oct 17, 202517.8918.0817.2017.2817.28-3.46%28,000,170
Oct 16, 202517.8118.0817.7017.9017.900.39%25,632,850
Oct 15, 202517.2217.9617.1717.8317.833.72%37,959,260
Oct 14, 202517.1217.6817.0917.1917.190.53%33,035,700
Oct 13, 202516.9017.2916.8217.1017.10-1.89%30,051,160
Oct 10, 202517.3317.7617.3317.4317.430.40%27,253,970
Oct 9, 202517.6517.6817.1017.3617.36-0.91%32,167,250
Sep 30, 202517.4017.5917.3217.5217.520.98%18,570,610
Sep 29, 202517.3817.5817.1617.3517.35-0.17%29,100,240
Sep 26, 202517.6717.7817.3717.3817.38-2.30%22,516,120
Sep 25, 202517.8418.3017.6217.7917.79-0.50%31,123,490
Sep 24, 202517.8217.9917.6517.8817.880.28%25,488,960
Sep 23, 202517.9618.5017.4317.8317.83-1.16%34,047,100
Sep 22, 202518.6118.9517.8218.0417.88-2.43%36,719,690
Sep 19, 202518.8519.0518.4018.4918.32-2.32%26,530,830