Shanghai - Delayed Quote CNY

Well Lead Medical Co., Ltd. (603309.SS)

12.07 -0.05 (-0.41%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.12 12.16 11.91 12.07 12.07 4,349,645
Apr 25, 2024 12.10 12.26 12.00 12.12 12.12 4,894,800
Apr 24, 2024 11.87 12.25 11.73 12.23 12.23 7,407,128
Apr 23, 2024 11.50 12.01 11.42 11.90 11.90 8,753,941
Apr 22, 2024 11.65 11.90 11.26 11.60 11.60 12,664,833
Apr 19, 2024 10.65 11.62 10.65 11.62 11.62 4,389,489
Apr 18, 2024 10.42 10.67 10.13 10.56 10.56 2,959,841
Apr 17, 2024 9.84 10.35 9.84 10.34 10.34 3,454,455
Apr 16, 2024 10.33 10.33 9.56 9.77 9.77 5,197,849
Apr 15, 2024 10.65 10.76 10.21 10.31 10.31 4,286,506
Apr 12, 2024 10.72 10.86 10.64 10.67 10.67 2,026,210
Apr 11, 2024 10.88 10.94 10.73 10.76 10.76 2,939,950
Apr 10, 2024 11.14 11.18 10.75 10.86 10.86 2,150,293
Apr 9, 2024 10.73 11.16 10.71 11.15 11.15 2,770,150
Apr 8, 2024 11.21 11.21 10.73 10.74 10.74 2,967,918
Apr 3, 2024 11.22 11.29 11.13 11.26 11.26 2,415,278
Apr 2, 2024 11.25 11.25 11.09 11.20 11.20 2,435,006
Apr 1, 2024 10.85 11.24 10.85 11.24 11.24 3,003,023
Mar 29, 2024 10.65 10.74 10.48 10.81 10.81 1,981,305
Mar 28, 2024 10.62 10.87 10.58 10.66 10.66 4,485,800
Mar 27, 2024 10.80 10.91 10.65 10.66 10.66 3,342,100
Mar 26, 2024 11.13 11.15 10.64 10.81 10.81 4,542,308
Mar 25, 2024 11.43 11.52 11.11 11.12 11.12 4,677,200
Mar 22, 2024 11.83 11.83 11.40 11.48 11.48 3,632,577
Mar 21, 2024 11.97 12.07 11.77 11.84 11.84 2,785,370
Mar 20, 2024 11.88 12.12 11.82 11.96 11.96 3,094,960
Mar 19, 2024 11.97 12.03 11.77 11.88 11.88 3,062,348
Mar 18, 2024 11.80 11.94 11.60 11.93 11.93 3,525,140
Mar 15, 2024 11.49 11.71 11.47 11.71 11.71 2,634,910
Mar 14, 2024 11.70 11.87 11.46 11.58 11.58 3,687,722
Mar 13, 2024 11.77 11.80 11.56 11.74 11.74 2,916,932
Mar 12, 2024 11.45 11.84 11.40 11.77 11.77 6,570,910
Mar 11, 2024 11.01 11.37 10.96 11.36 11.36 3,193,032
Mar 8, 2024 10.78 11.13 10.73 11.03 11.03 3,490,150
Mar 7, 2024 11.06 11.17 10.75 10.78 10.78 4,358,100
Mar 6, 2024 11.16 11.22 10.89 11.01 11.01 4,651,017
Mar 5, 2024 11.48 11.48 11.11 11.13 11.13 3,030,530
Mar 4, 2024 11.35 11.60 11.28 11.44 11.44 4,165,278
Mar 1, 2024 11.34 11.50 11.06 11.41 11.41 4,940,910
Feb 29, 2024 11.18 11.45 11.02 11.45 11.45 7,272,792
Feb 28, 2024 11.79 12.15 11.25 11.27 11.27 6,172,445
Feb 27, 2024 11.60 11.87 11.45 11.86 11.86 3,943,790
Feb 26, 2024 11.35 11.96 11.35 11.68 11.68 6,902,569
Feb 23, 2024 11.42 11.48 11.01 11.34 11.34 4,253,615
Feb 22, 2024 11.21 11.45 11.14 11.34 11.34 2,690,740
Feb 21, 2024 11.02 11.55 10.96 11.17 11.17 5,393,208
Feb 20, 2024 11.25 11.54 11.00 11.06 11.06 4,904,933
Feb 19, 2024 11.01 11.85 11.01 11.40 11.40 9,308,427
Feb 8, 2024 9.88 10.77 9.86 10.77 10.77 7,469,110
Feb 7, 2024 10.16 10.82 9.58 9.79 9.79 7,598,941
Feb 6, 2024 8.83 10.16 8.52 10.15 10.15 8,800,488
Feb 5, 2024 10.24 10.24 9.24 9.24 9.24 6,354,342
Feb 2, 2024 10.99 11.04 9.95 10.27 10.27 5,308,740
Feb 1, 2024 10.61 11.19 10.50 10.92 10.92 4,803,920
Jan 31, 2024 11.61 11.66 10.78 10.82 10.82 4,481,690
Jan 30, 2024 12.00 12.00 11.50 11.56 11.56 3,068,010
Jan 29, 2024 12.36 12.54 12.01 12.02 12.02 3,561,235
Jan 26, 2024 12.75 12.85 12.30 12.44 12.44 4,629,700
Jan 25, 2024 11.80 12.88 11.74 12.80 12.80 5,013,110
Jan 24, 2024 11.88 12.02 11.38 11.87 11.87 4,110,520
Jan 23, 2024 11.79 12.00 11.60 11.91 11.91 4,374,160
Jan 22, 2024 12.92 12.93 11.74 11.78 11.78 5,720,437
Jan 19, 2024 13.30 13.31 12.88 12.94 12.94 2,638,560
Jan 18, 2024 13.10 13.34 12.78 13.29 13.29 3,378,890
Jan 17, 2024 13.47 13.60 13.08 13.10 13.10 3,144,060
Jan 16, 2024 13.82 13.82 13.39 13.51 13.51 2,255,132
Jan 15, 2024 13.60 13.92 13.52 13.67 13.67 2,560,340
Jan 12, 2024 13.71 13.84 13.35 13.60 13.60 4,180,428
Jan 11, 2024 13.33 13.83 13.33 13.80 13.80 2,481,930
Jan 10, 2024 13.56 13.72 13.30 13.45 13.45 2,003,590
Jan 9, 2024 13.40 13.84 13.40 13.60 13.60 2,405,022
Jan 8, 2024 13.56 13.73 13.38 13.40 13.40 2,379,230
Jan 5, 2024 14.15 14.17 13.53 13.63 13.63 2,889,700
Jan 4, 2024 14.35 14.38 13.98 14.11 14.11 2,629,180
Jan 3, 2024 14.21 14.56 14.20 14.29 14.29 2,826,748
Jan 2, 2024 14.30 14.37 14.05 14.25 14.25 3,162,830
Dec 29, 2023 13.95 14.43 13.88 14.23 14.23 2,995,428
Dec 28, 2023 13.49 14.01 13.42 13.91 13.91 3,510,628
Dec 27, 2023 13.45 13.66 13.38 13.52 13.52 3,722,960
Dec 26, 2023 14.17 14.21 13.28 13.47 13.47 4,994,090
Dec 25, 2023 13.73 14.76 13.70 14.11 14.11 7,122,124
Dec 22, 2023 14.01 14.01 13.59 13.61 13.61 2,169,402
Dec 21, 2023 13.61 14.06 13.39 13.93 13.93 3,591,030
Dec 20, 2023 13.82 14.01 13.61 13.62 13.62 3,060,100
Dec 19, 2023 14.07 14.13 13.61 13.72 13.72 4,577,066
Dec 18, 2023 14.21 14.30 13.95 14.06 14.06 4,122,640
Dec 15, 2023 14.47 14.47 14.20 14.25 14.25 2,111,930
Dec 14, 2023 14.72 14.78 14.30 14.32 14.32 2,276,992
Dec 13, 2023 14.60 14.81 14.58 14.58 14.58 3,455,275
Dec 12, 2023 14.86 14.86 14.55 14.65 14.65 3,130,400
Dec 11, 2023 14.20 14.78 14.17 14.76 14.76 4,680,500
Dec 8, 2023 14.54 14.60 14.32 14.33 14.33 3,818,990
Dec 7, 2023 14.27 14.57 13.98 14.51 14.51 6,833,160
Dec 6, 2023 14.32 14.45 13.99 14.26 14.26 6,728,930
Dec 5, 2023 14.76 14.85 14.37 14.37 14.37 5,519,963
Dec 4, 2023 15.16 15.20 14.70 14.76 14.76 9,299,360
Dec 1, 2023 15.21 15.40 14.88 15.22 15.22 5,227,510
Nov 30, 2023 15.37 15.50 15.02 15.28 15.28 5,843,860
Nov 29, 2023 15.46 15.85 15.20 15.38 15.38 9,265,638
Nov 28, 2023 15.43 15.78 15.06 15.46 15.46 9,184,787
Nov 27, 2023 14.69 15.64 14.53 15.58 15.58 14,318,725
Nov 24, 2023 14.30 14.90 14.22 14.90 14.90 11,525,012
Nov 23, 2023 14.24 14.53 14.16 14.33 14.33 4,419,400
Nov 22, 2023 14.28 14.38 14.08 14.22 14.22 3,392,099
Nov 21, 2023 14.38 14.63 14.28 14.35 14.35 4,293,460
Nov 20, 2023 14.26 14.50 14.19 14.45 14.45 4,459,200
Nov 17, 2023 13.85 14.23 13.81 14.22 14.22 3,997,000
Nov 16, 2023 14.38 14.38 13.90 13.97 13.97 5,426,715
Nov 15, 2023 14.36 14.41 13.84 14.41 14.41 6,217,320
Nov 14, 2023 14.39 14.43 14.11 14.22 14.22 5,393,010
Nov 13, 2023 14.60 14.75 14.29 14.32 14.32 5,842,594
Nov 10, 2023 14.43 14.78 14.29 14.67 14.67 5,825,400
Nov 9, 2023 14.90 14.95 14.42 14.55 14.55 5,889,318
Nov 8, 2023 14.79 15.12 14.67 14.95 14.95 7,888,308
Nov 7, 2023 14.81 14.89 14.54 14.82 14.82 6,374,935
Nov 6, 2023 14.38 15.00 14.38 14.89 14.89 11,103,454
Nov 3, 2023 14.30 14.56 14.17 14.35 14.35 8,273,505
Nov 2, 2023 14.60 14.66 14.28 14.36 14.36 8,261,578
Nov 1, 2023 14.75 14.90 14.44 14.66 14.66 8,935,601
Oct 31, 2023 14.87 15.30 14.51 14.96 14.96 12,534,640
Oct 30, 2023 15.24 15.49 14.60 14.87 14.87 22,372,641
Oct 27, 2023 13.50 14.82 13.37 14.82 14.82 20,781,193
Oct 26, 2023 13.30 13.63 12.98 13.47 13.47 10,937,222
Oct 25, 2023 13.70 13.74 13.17 13.37 13.37 14,415,507
Oct 24, 2023 13.47 14.05 13.36 13.76 13.76 18,752,879
Oct 23, 2023 12.75 13.76 12.58 13.40 13.40 23,755,701
Oct 20, 2023 12.12 12.88 12.06 12.76 12.76 14,002,967
Oct 19, 2023 12.15 12.31 11.95 12.19 12.19 4,231,701
Oct 18, 2023 12.39 12.53 12.05 12.19 12.19 5,506,870
Oct 17, 2023 12.52 12.59 12.25 12.43 12.43 3,947,470
Oct 16, 2023 12.85 12.95 12.45 12.55 12.55 5,654,558
Oct 13, 2023 12.61 13.01 12.58 12.86 12.86 6,611,006
Oct 12, 2023 12.64 12.70 12.49 12.68 12.68 3,166,926
Oct 11, 2023 12.28 12.74 12.28 12.52 12.52 6,541,632
Oct 10, 2023 12.68 12.70 12.26 12.29 12.29 4,722,250
Oct 9, 2023 12.78 12.83 12.55 12.66 12.66 2,914,472
Sep 28, 2023 12.77 12.87 12.71 12.78 12.78 3,377,580
Sep 27, 2023 12.51 12.84 12.43 12.79 12.79 4,868,900
Sep 26, 2023 12.55 12.64 12.48 12.50 12.50 2,405,130
Sep 25, 2023 12.51 12.76 12.42 12.63 12.63 4,247,382
Sep 22, 2023 12.20 12.52 12.11 12.51 12.51 3,371,200
Sep 21, 2023 12.47 12.50 12.25 12.30 12.30 3,213,100
Sep 20, 2023 12.48 12.68 12.43 12.50 12.50 4,260,749
Sep 19, 2023 12.60 12.77 12.43 12.48 12.48 4,231,367
Sep 18, 2023 12.50 12.75 12.36 12.56 12.56 5,244,574
Sep 15, 2023 12.16 12.69 12.14 12.52 12.52 7,226,343
Sep 14, 2023 12.28 12.32 12.10 12.16 12.16 2,436,228
Sep 13, 2023 12.48 12.48 12.13 12.23 12.23 3,541,600
Sep 12, 2023 12.47 12.54 12.36 12.45 12.45 3,501,610
Sep 11, 2023 11.92 12.66 11.92 12.46 12.46 8,232,809
Sep 8, 2023 11.96 12.08 11.92 11.98 11.98 2,357,980
Sep 7, 2023 12.38 12.43 12.00 12.01 12.01 4,442,072
Sep 6, 2023 12.40 12.50 12.32 12.41 12.41 3,264,215
Sep 5, 2023 12.56 12.59 12.43 12.50 12.50 3,220,426
Sep 4, 2023 12.61 12.67 12.44 12.56 12.56 4,018,821
Sep 1, 2023 12.63 12.63 12.43 12.58 12.58 3,506,010
Aug 31, 2023 12.52 12.62 12.38 12.54 12.54 3,256,819
Aug 30, 2023 12.59 12.74 12.45 12.55 12.55 3,696,500
Aug 29, 2023 12.08 12.50 12.04 12.50 12.50 5,700,879
Aug 28, 2023 12.49 12.53 12.05 12.08 12.08 7,123,298
Aug 25, 2023 12.16 12.17 11.88 11.89 11.89 3,496,160
Aug 24, 2023 12.13 12.29 11.90 12.15 12.15 4,777,668
Aug 23, 2023 12.32 12.32 12.03 12.13 12.13 3,535,050
Aug 22, 2023 12.28 12.36 12.02 12.27 12.27 4,872,150
Aug 21, 2023 12.18 12.46 12.09 12.26 12.26 4,716,923
Aug 18, 2023 12.51 12.60 12.25 12.26 12.26 6,025,274
Aug 17, 2023 12.43 12.59 12.33 12.52 12.52 4,545,908
Aug 16, 2023 12.49 12.87 12.46 12.51 12.51 6,641,898
Aug 15, 2023 12.62 12.72 12.46 12.59 12.59 6,341,384
Aug 14, 2023 12.70 12.84 12.30 12.67 12.67 9,703,824
Aug 11, 2023 12.81 13.08 12.71 12.76 12.76 8,300,861
Aug 10, 2023 12.89 12.96 12.50 12.78 12.78 11,804,968
Aug 9, 2023 12.77 12.96 12.15 12.96 12.96 16,892,485
Aug 8, 2023 13.31 13.41 12.90 13.14 13.14 9,815,327
Aug 7, 2023 14.04 14.04 13.17 13.36 13.36 10,715,395
Aug 4, 2023 14.02 14.24 14.02 14.08 14.08 3,661,339
Aug 3, 2023 14.00 14.22 13.91 13.98 13.98 5,966,212
Aug 2, 2023 14.63 14.68 13.90 13.96 13.96 7,778,080
Aug 1, 2023 14.70 14.87 14.70 14.73 14.73 3,356,989
Jul 31, 2023 14.92 15.10 14.73 14.76 14.76 4,160,444
Jul 28, 2023 14.72 14.86 14.68 14.85 14.85 2,800,369
Jul 27, 2023 14.94 14.99 14.71 14.75 14.75 2,275,460
Jul 26, 2023 14.85 15.09 14.81 14.97 14.97 2,772,030
Jul 25, 2023 14.86 14.97 14.72 14.94 14.94 2,750,830
Jul 24, 2023 14.84 14.90 14.63 14.81 14.81 3,449,689
Jul 21, 2023 14.61 14.94 14.35 14.74 14.74 2,775,270
Jul 20, 2023 14.67 14.85 14.67 14.70 14.70 2,608,310
Jul 19, 2023 14.76 14.95 14.60 14.69 14.69 3,568,396
Jul 18, 2023 15.00 15.02 14.65 14.74 14.74 4,642,275
Jul 17, 2023 15.12 15.16 14.89 15.03 15.03 2,324,730
Jul 14, 2023 15.26 15.28 15.10 15.12 15.12 2,288,550
Jul 13, 2023 14.98 15.27 14.96 15.20 15.20 2,521,140
Jul 12, 2023 15.28 15.29 14.87 14.88 14.88 2,498,325
Jul 11, 2023 15.32 15.44 15.06 15.23 15.23 2,433,350
Jul 10, 2023 15.13 15.34 15.05 15.26 15.26 3,512,365
Jul 7, 2023 15.19 15.23 14.90 15.08 15.08 2,800,425
Jul 6, 2023 15.30 15.34 15.13 15.19 15.19 2,505,826
Jul 5, 2023 15.30 15.39 15.20 15.26 15.26 2,958,685
Jul 4, 2023 15.21 15.34 15.03 15.30 15.30 4,549,415
Jul 3, 2023 15.49 15.51 14.80 15.22 15.22 8,071,059
Jun 30, 2023 15.42 15.73 15.40 15.47 15.47 5,344,187
Jun 29, 2023 15.77 15.93 15.39 15.42 15.42 7,526,135
Jun 28, 2023 16.42 16.52 15.70 15.93 15.93 6,665,755
Jun 27, 2023 16.01 16.59 16.01 16.41 16.41 3,340,000
Jun 26, 2023 16.13 16.42 16.00 16.08 16.08 4,150,950
Jun 21, 2023 16.66 16.66 16.15 16.15 16.15 3,109,600
Jun 20, 2023 16.80 16.98 16.48 16.62 16.62 4,237,173
Jun 19, 2023 16.99 17.33 16.74 16.78 16.78 5,647,630
Jun 16, 2023 17.40 17.45 16.88 16.99 16.99 2,933,580
Jun 15, 2023 17.34 17.49 16.96 17.32 17.32 2,399,271
Jun 14, 2023 17.01 17.30 16.98 17.30 17.30 1,885,200
Jun 13, 2023 17.13 17.48 16.97 17.01 17.01 2,283,030
Jun 12, 2023 16.88 17.27 16.81 17.14 17.14 2,232,660
Jun 9, 2023 17.14 17.32 16.95 17.00 17.00 1,812,661
Jun 8, 2023 17.51 17.63 16.99 17.04 17.04 2,609,827
Jun 7, 2023 17.44 17.60 17.10 17.51 17.51 2,903,273
Jun 6, 2023 18.59 18.60 17.23 17.44 17.44 6,820,422
Jun 5, 2023 18.58 18.73 18.33 18.58 18.58 2,068,848
Jun 2, 2023 18.79 18.95 18.50 18.65 18.65 1,507,980
Jun 1, 2023 18.99 19.15 18.69 18.79 18.79 1,864,153
May 31, 2023 18.88 19.28 18.77 18.80 18.80 1,957,298
May 30, 2023 18.88 19.15 18.53 18.86 18.86 1,848,458
May 29, 2023 0.34 Dividend
May 29, 2023 19.19 19.57 18.85 18.86 18.86 3,228,530
May 26, 2023 19.50 19.78 18.96 19.51 19.17 2,554,790
May 25, 2023 19.24 19.43 18.90 19.07 18.74 2,714,462
May 24, 2023 19.15 19.60 18.99 19.06 18.73 2,628,223
May 23, 2023 19.29 19.48 19.20 19.28 18.94 1,590,125
May 22, 2023 19.13 19.50 19.00 19.30 18.96 2,323,842
May 19, 2023 18.74 19.21 18.47 19.21 18.88 2,793,391
May 18, 2023 18.43 19.19 18.38 18.60 18.28 2,521,849
May 17, 2023 18.00 18.48 17.83 18.43 18.11 2,181,130
May 16, 2023 17.88 18.30 17.75 18.02 17.71 2,421,131
May 15, 2023 17.98 18.28 17.47 17.88 17.57 2,797,277
May 12, 2023 18.25 18.57 17.93 17.99 17.68 2,315,718
May 11, 2023 17.94 18.37 17.69 18.17 17.85 2,352,060
May 10, 2023 17.53 18.10 17.51 17.90 17.59 2,611,662
May 9, 2023 18.11 18.12 17.73 17.82 17.51 2,423,760
May 8, 2023 18.30 18.59 18.01 18.04 17.73 2,327,048
May 5, 2023 19.00 19.32 18.10 18.36 18.04 5,749,975
May 4, 2023 19.18 19.49 19.00 19.34 19.00 3,173,095
Apr 28, 2023 18.66 19.63 18.60 19.19 18.86 3,443,338
Apr 27, 2023 18.60 18.85 18.45 18.78 18.45 1,956,513
Apr 26, 2023 18.37 18.88 18.27 18.65 18.32 2,981,778