Lepu Medical Technology (Beijing) Co., Ltd. (SHE:300003)
China
· Delayed Price · Currency is CNY 17.38
-0.41 (-2.30%)
Sep 26, 2025, 3:04 PM CST
SHE:300003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.67 | 17.78 | 17.37 | 17.38 | 17.38 | -2.30% | 22,516,427 |
| Sep 25, 2025 | 17.84 | 18.30 | 17.62 | 17.79 | 17.79 | -0.50% | 31,123,495 |
| Sep 24, 2025 | 17.82 | 17.99 | 17.65 | 17.88 | 17.88 | 0.28% | 25,488,967 |
| Sep 23, 2025 | 17.96 | 18.50 | 17.43 | 17.83 | 17.83 | -1.16% | 34,047,105 |
| Sep 22, 2025 | 18.61 | 18.95 | 17.82 | 18.04 | 17.88 | -2.43% | 36,719,698 |
| Sep 19, 2025 | 18.85 | 19.05 | 18.40 | 18.49 | 18.32 | -2.32% | 26,530,837 |
| Sep 18, 2025 | 18.94 | 19.33 | 18.66 | 18.93 | 18.76 | 0.26% | 36,437,494 |
| Sep 17, 2025 | 19.30 | 19.72 | 18.78 | 18.88 | 18.71 | -1.67% | 40,414,225 |
| Sep 16, 2025 | 18.62 | 19.47 | 18.60 | 19.20 | 19.03 | 3.62% | 61,519,999 |
| Sep 15, 2025 | 18.46 | 18.76 | 18.38 | 18.53 | 18.36 | 0.11% | 24,563,179 |
| Sep 12, 2025 | 18.08 | 18.88 | 18.04 | 18.51 | 18.34 | 2.61% | 43,457,894 |
| Sep 11, 2025 | 17.96 | 18.09 | 17.00 | 18.04 | 17.88 | -1.20% | 59,339,390 |
| Sep 10, 2025 | 18.30 | 18.60 | 18.16 | 18.26 | 18.10 | 0.05% | 20,591,209 |
| Sep 9, 2025 | 18.90 | 18.90 | 18.01 | 18.25 | 18.09 | -3.54% | 34,715,057 |
| Sep 8, 2025 | 18.63 | 19.12 | 18.51 | 18.92 | 18.75 | 1.56% | 37,206,441 |
| Sep 5, 2025 | 18.09 | 18.70 | 17.83 | 18.63 | 18.46 | 3.96% | 40,809,360 |
| Sep 4, 2025 | 18.40 | 18.81 | 17.60 | 17.92 | 17.76 | -2.50% | 42,932,961 |
| Sep 3, 2025 | 18.76 | 19.03 | 18.28 | 18.38 | 18.21 | -2.03% | 36,265,497 |
| Sep 2, 2025 | 19.43 | 19.65 | 18.60 | 18.76 | 18.59 | -4.24% | 51,267,748 |
| Sep 1, 2025 | 18.96 | 19.60 | 18.88 | 19.59 | 19.41 | 3.05% | 59,963,654 |
| Aug 29, 2025 | 19.26 | 19.45 | 18.90 | 19.01 | 18.84 | -1.09% | 49,467,753 |
| Aug 28, 2025 | 19.20 | 19.45 | 18.65 | 19.22 | 19.05 | 0.68% | 60,890,461 |
| Aug 27, 2025 | 20.05 | 20.25 | 19.07 | 19.09 | 18.92 | -4.79% | 57,063,835 |
| Aug 26, 2025 | 20.69 | 20.97 | 19.95 | 20.05 | 19.87 | -2.76% | 64,351,335 |
| Aug 25, 2025 | 18.60 | 21.37 | 18.53 | 20.62 | 20.43 | 13.55% | 120,270,723 |
| Aug 22, 2025 | 18.45 | 18.45 | 18.03 | 18.16 | 18.00 | -1.30% | 40,496,780 |
| Aug 21, 2025 | 18.01 | 18.87 | 18.00 | 18.40 | 18.23 | 2.05% | 57,505,727 |
| Aug 20, 2025 | 18.00 | 18.26 | 17.71 | 18.03 | 17.87 | -0.22% | 37,763,219 |
| Aug 19, 2025 | 18.55 | 18.61 | 17.95 | 18.07 | 17.91 | -2.27% | 50,776,378 |
| Aug 18, 2025 | 17.30 | 18.64 | 17.22 | 18.49 | 18.32 | 7.50% | 84,162,126 |
| Aug 15, 2025 | 17.08 | 17.46 | 17.08 | 17.20 | 17.04 | 0.58% | 45,403,158 |
| Aug 14, 2025 | 17.85 | 17.85 | 16.94 | 17.10 | 16.95 | -4.63% | 69,994,269 |
| Aug 13, 2025 | 17.88 | 18.08 | 17.43 | 17.93 | 17.77 | -0.77% | 61,165,151 |
| Aug 12, 2025 | 17.31 | 18.49 | 17.21 | 18.07 | 17.91 | 4.45% | 81,033,279 |
| Aug 11, 2025 | 17.05 | 17.65 | 16.88 | 17.30 | 17.14 | 0.17% | 64,707,081 |
| Aug 8, 2025 | 16.45 | 17.98 | 16.22 | 17.27 | 17.11 | 6.93% | 108,543,542 |
| Aug 7, 2025 | 15.97 | 16.60 | 15.95 | 16.15 | 16.00 | 0.31% | 52,523,343 |
| Aug 6, 2025 | 16.15 | 16.48 | 15.88 | 16.10 | 15.95 | -0.43% | 44,736,634 |
| Aug 5, 2025 | 16.20 | 16.30 | 15.83 | 16.17 | 16.02 | 0.12% | 49,197,170 |
| Aug 4, 2025 | 15.88 | 16.26 | 15.24 | 16.15 | 16.00 | 3.00% | 51,896,933 |
| Aug 1, 2025 | 15.66 | 16.48 | 15.45 | 15.68 | 15.54 | 0.77% | 60,634,088 |
| Jul 31, 2025 | 15.41 | 16.29 | 15.33 | 15.56 | 15.42 | 0.84% | 71,607,835 |
| Jul 30, 2025 | 15.52 | 15.79 | 15.30 | 15.43 | 15.29 | -1.15% | 41,837,364 |
| Jul 29, 2025 | 15.44 | 15.71 | 15.16 | 15.61 | 15.47 | 1.10% | 49,264,326 |
| Jul 28, 2025 | 15.75 | 16.05 | 15.38 | 15.44 | 15.30 | -1.97% | 52,977,662 |
| Jul 25, 2025 | 15.27 | 16.29 | 15.27 | 15.75 | 15.61 | 3.96% | 88,293,633 |
| Jul 24, 2025 | 14.96 | 15.25 | 14.73 | 15.15 | 15.01 | 1.13% | 52,271,088 |
| Jul 23, 2025 | 15.07 | 15.32 | 14.91 | 14.98 | 14.84 | -0.66% | 43,651,976 |
| Jul 22, 2025 | 14.93 | 15.33 | 14.75 | 15.08 | 14.94 | 0.94% | 66,411,824 |
| Jul 21, 2025 | 14.98 | 15.02 | 14.73 | 14.94 | 14.81 | -0.20% | 30,110,294 |