Advertisement
U.S. Markets open in 7 hrs
S&P Futures
6,005.50 +1.75 (+0.03%) Dow Futures
43,907.00 -3.00 (-0.01%) Nasdaq Futures
21,227.50 +2.75 (+0.01%) Russell 2000 Futures
2,395.20 -0.50 (-0.02%) Crude Oil
71.75 -0.61 (-0.84%) Gold
2,692.40 -13.40 (-0.50%)
Topchoice Medical Co., Inc. (600763.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 55.68 | 56.02 | 54.00 | 54.13 | 54.13 | 14,800,135 |
| Nov 07, 2024 | 51.57 | 55.00 | 51.45 | 54.90 | 54.90 | 18,414,481 |
| Nov 06, 2024 | 52.40 | 53.00 | 51.60 | 52.08 | 52.08 | 11,494,986 |
| Nov 05, 2024 | 50.81 | 52.75 | 50.60 | 52.41 | 52.41 | 11,987,029 |
| Nov 04, 2024 | 50.39 | 51.58 | 50.39 | 51.19 | 51.19 | 6,654,511 |
| Nov 01, 2024 | 49.67 | 51.32 | 49.59 | 50.36 | 50.36 | 8,788,970 |
| Oct 31, 2024 | 50.35 | 51.28 | 50.05 | 50.23 | 50.23 | 8,842,249 |
| Oct 30, 2024 | 52.07 | 52.29 | 49.99 | 50.50 | 50.50 | 12,361,991 |
| Oct 29, 2024 | 54.50 | 54.58 | 52.05 | 52.06 | 52.06 | 11,829,596 |
| Oct 28, 2024 | 52.61 | 53.70 | 51.69 | 53.67 | 53.67 | 12,530,914 |
| Oct 25, 2024 | 50.80 | 53.12 | 50.69 | 52.40 | 52.40 | 13,328,835 |
| Oct 24, 2024 | 52.10 | 52.66 | 50.90 | 51.00 | 51.00 | 10,234,839 |
| Oct 23, 2024 | 52.00 | 53.55 | 51.20 | 52.68 | 52.68 | 14,318,292 |
| Oct 22, 2024 | 51.00 | 52.51 | 51.00 | 52.00 | 52.00 | 10,679,842 |
| Oct 21, 2024 | 51.40 | 51.98 | 50.42 | 51.49 | 51.49 | 12,179,962 |
| Oct 18, 2024 | 49.00 | 53.00 | 48.84 | 51.50 | 51.50 | 15,556,370 |
| Oct 17, 2024 | 50.50 | 51.30 | 49.24 | 49.35 | 49.35 | 9,580,735 |
| Oct 16, 2024 | 48.76 | 50.51 | 48.63 | 49.98 | 49.98 | 8,687,089 |
| Oct 15, 2024 | 50.81 | 51.50 | 49.52 | 49.52 | 49.52 | 11,041,159 |
| Oct 14, 2024 | 50.47 | 51.35 | 49.51 | 51.28 | 51.28 | 12,488,715 |
| Oct 11, 2024 | 52.20 | 52.67 | 49.68 | 50.26 | 50.26 | 14,101,586 |
| Oct 10, 2024 | 54.80 | 55.80 | 51.50 | 52.67 | 52.67 | 27,979,091 |
| Oct 09, 2024 | 59.00 | 59.20 | 55.80 | 55.80 | 55.80 | 19,882,833 |
| Oct 08, 2024 | 64.47 | 64.47 | 56.95 | 62.00 | 62.00 | 29,604,912 |
| Sep 30, 2024 | 57.31 | 58.61 | 54.80 | 58.61 | 58.61 | 22,509,102 |
| Sep 27, 2024 | 50.67 | 53.38 | 49.61 | 53.28 | 53.28 | 13,667,015 |
| Sep 26, 2024 | 44.82 | 49.49 | 44.70 | 49.18 | 49.18 | 15,439,664 |
| Sep 25, 2024 | 46.00 | 46.73 | 44.85 | 45.03 | 45.03 | 11,556,184 |
| Sep 24, 2024 | 42.83 | 45.47 | 42.83 | 45.39 | 45.39 | 12,197,808 |
| Sep 23, 2024 | 43.51 | 43.59 | 42.26 | 42.45 | 42.45 | 4,739,906 |
| Sep 20, 2024 | 43.42 | 43.44 | 42.50 | 43.28 | 43.28 | 4,398,856 |
| Sep 19, 2024 | 42.00 | 44.25 | 41.83 | 43.20 | 43.20 | 8,066,808 |
| Sep 18, 2024 | 41.47 | 41.85 | 40.58 | 41.73 | 41.73 | 3,712,319 |
| Sep 13, 2024 | 42.40 | 42.80 | 41.35 | 41.56 | 41.56 | 3,400,564 |
| Sep 12, 2024 | 42.80 | 43.78 | 42.38 | 42.40 | 42.40 | 3,526,791 |
| Sep 11, 2024 | 42.08 | 43.09 | 42.08 | 42.82 | 42.82 | 3,524,616 |
| Sep 10, 2024 | 42.35 | 42.50 | 41.18 | 42.35 | 42.35 | 4,101,871 |
| Sep 09, 2024 | 41.18 | 43.24 | 40.95 | 42.45 | 42.45 | 6,020,770 |
| Sep 06, 2024 | 42.22 | 42.68 | 41.23 | 41.36 | 41.36 | 3,404,725 |
| Sep 05, 2024 | 41.92 | 42.80 | 41.92 | 42.33 | 42.33 | 3,121,093 |
| Sep 04, 2024 | 41.57 | 42.50 | 41.53 | 41.77 | 41.77 | 3,249,237 |
| Sep 03, 2024 | 41.60 | 42.75 | 41.45 | 41.88 | 41.88 | 3,631,440 |
| Sep 02, 2024 | 43.35 | 43.65 | 41.65 | 41.65 | 41.65 | 5,684,061 |
| Aug 30, 2024 | 42.90 | 44.36 | 42.83 | 43.42 | 43.42 | 7,352,459 |
| Aug 29, 2024 | 41.38 | 43.50 | 41.35 | 43.13 | 43.13 | 6,945,291 |
| Aug 28, 2024 | 41.04 | 42.76 | 40.97 | 41.70 | 41.70 | 5,107,299 |
| Aug 27, 2024 | 40.58 | 41.80 | 40.58 | 41.19 | 41.19 | 3,896,177 |
| Aug 26, 2024 | 40.14 | 41.30 | 39.64 | 40.85 | 40.85 | 5,609,573 |
| Aug 23, 2024 | 41.08 | 42.01 | 40.95 | 41.71 | 41.71 | 4,346,487 |
| Aug 22, 2024 | 41.89 | 42.10 | 40.99 | 41.10 | 41.10 | 4,457,873 |
| Aug 21, 2024 | 42.52 | 42.97 | 41.59 | 41.84 | 41.84 | 5,123,025 |
| Aug 20, 2024 | 43.20 | 43.75 | 42.73 | 42.81 | 42.81 | 4,430,263 |
| Aug 19, 2024 | 44.28 | 45.09 | 42.70 | 43.30 | 43.30 | 6,817,428 |
| Aug 16, 2024 | 44.12 | 45.15 | 43.82 | 44.30 | 44.30 | 5,534,907 |
| Aug 15, 2024 | 43.50 | 45.68 | 43.39 | 44.62 | 44.62 | 8,795,883 |
| Aug 14, 2024 | 43.50 | 43.94 | 42.84 | 43.56 | 43.56 | 5,271,139 |
| Aug 13, 2024 | 43.38 | 43.79 | 42.61 | 43.76 | 43.76 | 5,595,251 |
| Aug 12, 2024 | 43.50 | 44.44 | 43.24 | 43.43 | 43.43 | 5,846,766 |
| Aug 09, 2024 | 44.75 | 45.60 | 43.84 | 43.86 | 43.86 | 7,368,567 |
| Aug 08, 2024 | 44.99 | 45.63 | 44.63 | 44.77 | 44.77 | 6,679,175 |
| Aug 07, 2024 | 46.33 | 46.50 | 44.90 | 45.08 | 45.08 | 10,752,784 |
| Aug 06, 2024 | 46.15 | 46.95 | 45.68 | 46.94 | 46.94 | 12,684,220 |
| Aug 05, 2024 | 45.71 | 46.80 | 45.07 | 45.47 | 45.47 | 11,135,366 |
| Aug 02, 2024 | 45.10 | 47.00 | 45.10 | 45.95 | 45.95 | 14,041,234 |
| Aug 01, 2024 | 45.57 | 46.18 | 45.00 | 45.31 | 45.31 | 14,681,046 |
| Jul 31, 2024 | 40.30 | 44.57 | 39.88 | 44.57 | 44.57 | 10,863,116 |
| Jul 30, 2024 | 41.71 | 42.40 | 40.26 | 40.52 | 40.52 | 8,338,481 |
| Jul 29, 2024 | 43.34 | 43.47 | 41.70 | 41.74 | 41.74 | 7,280,446 |
| Jul 26, 2024 | 43.01 | 43.69 | 42.71 | 43.30 | 43.30 | 4,206,218 |
| Jul 25, 2024 | 42.76 | 44.50 | 42.38 | 43.15 | 43.15 | 7,514,394 |
| Jul 24, 2024 | 43.26 | 43.76 | 42.70 | 42.85 | 42.85 | 5,617,473 |
| Jul 23, 2024 | 45.00 | 45.02 | 43.10 | 43.20 | 43.20 | 7,237,980 |
| Jul 22, 2024 | 44.80 | 45.40 | 44.31 | 44.93 | 44.93 | 7,072,466 |
| Jul 19, 2024 | 45.00 | 45.43 | 44.26 | 45.28 | 45.28 | 10,374,307 |
| Jul 18, 2024 | 44.12 | 45.67 | 43.70 | 45.14 | 45.14 | 15,176,230 |
| Jul 17, 2024 | 40.05 | 44.19 | 40.00 | 44.19 | 44.19 | 12,392,413 |
| Jul 16, 2024 | 39.80 | 40.46 | 39.71 | 40.17 | 40.17 | 3,429,755 |
| Jul 15, 2024 | 40.56 | 40.81 | 39.81 | 40.02 | 40.02 | 3,613,883 |
| Jul 12, 2024 | 41.46 | 41.96 | 40.75 | 40.81 | 40.81 | 5,868,539 |
| Jul 11, 2024 | 40.75 | 42.08 | 40.30 | 41.51 | 41.51 | 8,003,291 |
| Jul 10, 2024 | 38.85 | 40.88 | 38.56 | 39.94 | 39.94 | 6,057,183 |
| Jul 09, 2024 | 38.15 | 39.40 | 37.73 | 38.99 | 38.99 | 4,967,702 |
| Jul 08, 2024 | 39.40 | 39.48 | 38.12 | 38.35 | 38.35 | 4,247,057 |
| Jul 05, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Jul 04, 2024 | 39.05 | 39.29 | 38.09 | 38.32 | 38.32 | 4,507,838 |
| Jul 03, 2024 | 39.20 | 39.98 | 38.84 | 39.12 | 39.12 | 4,866,693 |
| Jul 02, 2024 | 39.88 | 39.94 | 39.22 | 39.38 | 39.38 | 3,809,366 |
| Jul 01, 2024 | 38.59 | 40.02 | 38.20 | 39.90 | 39.90 | 4,974,784 |
| Jun 28, 2024 | 38.39 | 39.84 | 38.36 | 38.59 | 38.59 | 5,433,284 |
| Jun 27, 2024 | 40.10 | 40.39 | 38.82 | 38.84 | 38.84 | 5,791,194 |
| Jun 26, 2024 | 38.21 | 40.51 | 37.86 | 40.39 | 40.39 | 8,459,299 |
| Jun 25, 2024 | 38.54 | 38.75 | 37.64 | 37.97 | 37.97 | 4,570,141 |
| Jun 24, 2024 | 38.98 | 38.98 | 38.00 | 38.38 | 38.38 | 4,535,014 |
| Jun 21, 2024 | 39.27 | 39.44 | 38.64 | 39.15 | 39.15 | 4,312,378 |
| Jun 20, 2024 | 39.85 | 40.52 | 39.25 | 39.28 | 39.28 | 5,193,205 |
| Jun 19, 2024 | 40.85 | 40.87 | 39.81 | 39.99 | 39.99 | 4,890,900 |
| Jun 18, 2024 | 41.25 | 41.62 | 40.63 | 40.65 | 40.65 | 6,536,716 |
| Jun 17, 2024 | 41.38 | 41.92 | 41.08 | 41.34 | 41.34 | 7,000,374 |
| Jun 14, 2024 | 42.37 | 43.10 | 40.71 | 41.95 | 41.95 | 13,626,716 |
| Jun 13, 2024 | 43.73 | 43.77 | 42.35 | 42.38 | 42.38 | 4,976,173 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.