Advertisement
U.S. markets closed

Dezhan Healthcare Company Limited (000813.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
2.8700-0.0300 (-1.03%)
As of 12:35PM CST. Market open.
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20242.91002.91002.84002.87002.870018,216,600
Feb 29, 20242.82002.91002.81002.90002.900035,134,202
Feb 28, 20243.03003.12002.84002.86002.860057,653,695
Feb 27, 20242.90002.97002.87002.97002.970029,890,083
Feb 26, 20242.88002.94002.85002.89002.890029,219,998
Feb 23, 20242.85002.89002.82002.89002.890033,072,299
Feb 22, 20242.80002.86002.80002.85002.850026,328,874
Feb 21, 20242.80002.91002.75002.81002.810046,953,149
Feb 20, 20242.73002.94002.70002.86002.860053,649,750
Feb 19, 20242.85002.85002.74002.78002.780044,524,502
Feb 08, 20242.49002.74002.48002.71002.710054,009,097
Feb 07, 20242.48002.60002.45002.50002.500049,224,775
Feb 06, 20242.33002.53002.23002.46002.460047,944,312
Feb 05, 20242.55002.56002.30002.36002.360049,758,177
Feb 02, 20242.72002.77002.47002.56002.560043,432,500
Feb 01, 20242.66002.77002.65002.71002.710037,396,650
Jan 31, 20242.82002.85002.68002.69002.690033,775,200
Jan 30, 20242.85002.89002.78002.79002.790030,135,097
Jan 29, 20243.13003.13002.90002.90002.900044,065,450
Jan 26, 20242.98003.03002.96002.98002.980022,028,606
Jan 25, 20242.86002.99002.85002.98002.980028,330,789
Jan 24, 20242.78002.88002.73002.86002.860028,592,300
Jan 23, 20242.75002.78002.70002.77002.770025,618,297
Jan 22, 20242.94002.94002.75002.76002.760028,835,113
Jan 19, 20242.98002.98002.92002.92002.920020,965,638
Jan 18, 20242.99002.99002.88002.96002.960033,779,067
Jan 17, 20243.07003.10003.00003.00003.000019,624,345
Jan 16, 20243.12003.12003.04003.09003.090020,200,816
Jan 15, 20243.11003.15003.06003.13003.130017,496,401
Jan 12, 20243.15003.19003.11003.11003.110021,160,099
Jan 11, 20243.16003.20003.10003.17003.170024,714,726
Jan 10, 20243.12003.17003.07003.11003.110020,080,026
Jan 09, 20243.17003.20003.10003.13003.130051,002,843
Jan 08, 20243.17003.30003.15003.18003.180057,671,519
Jan 05, 20243.25003.29003.17003.19003.190023,659,602
Jan 04, 20243.25003.28003.23003.27003.270020,648,489
Jan 03, 20243.23003.30003.22003.25003.250024,019,796
Jan 02, 20243.27003.28003.22003.23003.230021,893,732
Dec 29, 20233.22003.28003.21003.27003.270021,864,473
Dec 28, 20233.18003.25003.16003.23003.230030,271,093
Dec 27, 20233.25003.25003.18003.20003.200046,921,255
Dec 26, 20233.23003.33003.17003.25003.250043,264,600
Dec 25, 20233.21003.25003.19003.23003.230017,364,600
Dec 22, 20233.28003.29003.22003.23003.230018,999,023
Dec 21, 20233.26003.29003.21003.28003.280020,167,496
Dec 20, 20233.31003.34003.25003.25003.250017,888,224
Dec 19, 20233.35003.35003.29003.32003.320020,353,750
Dec 18, 20233.36003.40003.33003.34003.340022,114,107
Dec 15, 20233.42003.43003.35003.35003.350027,416,400
Dec 14, 20233.45003.50003.41003.42003.420026,428,950
Dec 13, 20233.46003.53003.43003.46003.460026,292,700
Dec 12, 20233.40003.48003.40003.45003.450020,369,009
Dec 11, 20233.39003.46003.38003.42003.420024,277,000
Dec 08, 20233.43003.48003.40003.42003.420026,584,920
Dec 07, 20233.50003.52003.45003.45003.450027,110,500
Dec 06, 20233.50003.55003.48003.52003.520032,309,015
Dec 05, 20233.57003.61003.51003.51003.510041,960,720
Dec 04, 20233.58003.59003.50003.58003.580032,473,200
Dec 01, 20233.50003.57003.50003.56003.560023,020,100
Nov 30, 20233.52003.54003.48003.52003.520025,582,800
Nov 29, 20233.60003.60003.51003.52003.520031,548,681
Nov 28, 20233.58003.62003.51003.59003.590041,046,745
Nov 27, 20233.65003.68003.57003.58003.580055,529,900
Nov 24, 20233.66003.74003.62003.65003.650057,680,934
Nov 23, 20233.61003.71003.60003.67003.670065,839,826
Nov 22, 20233.59003.66003.57003.61003.610063,549,739
Nov 21, 20233.61003.65003.55003.59003.590043,602,300
Nov 20, 20233.56003.63003.55003.59003.590040,767,004
Nov 17, 20233.51003.56003.49003.56003.560042,735,215
Nov 16, 20233.63003.63003.51003.52003.520059,201,451
Nov 15, 20233.64003.65003.59003.63003.630035,056,461
Nov 14, 20233.60003.65003.58003.63003.630036,923,859
Nov 13, 20233.64003.65003.58003.60003.600035,775,941
Nov 10, 20233.59003.66003.59003.62003.620040,358,241
Nov 09, 20233.73003.76003.59003.62003.620059,687,876
Nov 08, 20233.71003.79003.68003.73003.730052,889,100
Nov 07, 20233.80003.85003.72003.73003.730064,702,850
Nov 06, 20233.69003.82003.69003.78003.780065,509,441
Nov 03, 20233.76003.77003.68003.71003.710071,192,402
Nov 02, 20233.73003.83003.68003.78003.780094,419,545
Nov 01, 20234.15004.15003.78003.78003.7800150,194,121
Oct 31, 20233.80003.96003.75003.86003.860085,080,249
Oct 30, 20233.73003.91003.70003.82003.820093,894,425
Oct 27, 20233.60003.82003.56003.79003.7900119,466,532
Oct 26, 20233.60003.75003.53003.67003.6700109,868,350
Oct 25, 20233.53003.64003.51003.56003.560077,434,925
Oct 24, 20233.55003.65003.54003.57003.570065,558,891
Oct 23, 20233.64003.67003.53003.59003.590060,858,428
Oct 20, 20233.43003.76003.41003.70003.7000117,909,233
Oct 19, 20233.93003.96003.64003.64003.6400100,815,342
Oct 18, 20234.06004.08003.90004.04004.0400130,784,131
Oct 17, 20233.89004.37003.82004.18004.1800193,088,473
Oct 16, 20234.02004.16003.91004.05004.0500180,638,521
Oct 13, 20233.76004.19003.76003.99003.9900201,998,247
Oct 12, 20233.88003.98003.73003.83003.8300135,724,319
Oct 11, 20233.73003.97003.73003.80003.8000149,263,809
Oct 10, 20234.10004.14003.82003.82003.8200203,617,789
Oct 09, 20234.09004.46003.92004.24004.2400235,570,343
Sep 28, 20234.62004.62004.09004.27004.2700324,837,111
Sep 27, 20234.09004.54004.08004.54004.5400310,148,299
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...