Shenzhen - Delayed Quote
CNY
Hangzhou Tigermed Consulting Co., Ltd (300347.SZ)
51.61
-2.26
(-4.20%)
At close: November 6 at 3:04:13 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
52.34
53.69
51.51
51.61
51.61
9,188,919
Nov 5, 2026
53.76
55.15
53.31
53.87
53.87
12,381,834
Nov 4, 2026
50.14
54.09
49.70
53.87
53.87
14,752,200
Nov 3, 2026
49.70
51.56
48.38
50.13
50.13
13,371,904
Nov 2, 2026
50.39
50.63
48.61
49.66
49.66
11,147,109
Oct 30, 2026
48.40
53.39
47.72
49.67
49.67
16,831,871
Oct 29, 2026
48.00
49.07
47.62
48.19
48.19
8,215,038
Oct 28, 2026
48.78
49.12
46.42
48.26
48.26
14,775,035
Oct 27, 2026
50.90
50.90
47.82
47.82
47.82
7,120,081
Oct 26, 2026
48.80
50.97
48.61
50.11
50.11
9,737,456
Oct 23, 2026
49.28
49.65
46.29
48.80
48.80
14,321,577
Oct 22, 2026
51.44
51.86
48.88
49.66
49.66
9,105,247
Oct 21, 2026
52.11
52.68
50.71
51.19
51.19
7,345,890
Oct 20, 2026
50.50
52.18
49.60
51.80
51.80
7,568,986
Oct 19, 2026
49.49
51.28
48.07
50.58
50.58
9,291,776
Oct 16, 2026
53.00
54.48
49.28
50.07
50.07
12,543,170
Oct 15, 2026
52.80
54.13
51.54
52.06
52.06
9,517,899
Oct 14, 2026
54.10
54.92
53.02
53.07
53.07
6,636,408
Oct 13, 2026
55.13
55.88
53.64
54.32
54.32
9,605,392
Oct 12, 2026
55.01
58.27
55.00
56.08
56.08
11,358,277
Oct 9, 2026
55.00
55.65
52.80
55.18
55.18
11,282,043
Oct 8, 2026
58.05
58.48
55.16
55.47
55.47
12,392,749
Sep 30, 2026
56.53
59.66
56.20
58.40
58.40
14,242,334
Sep 29, 2026
56.83
58.64
56.29
56.47
56.47
9,636,905
Sep 28, 2026
56.90
58.80
56.45
56.80
56.80
9,527,672
Sep 24, 2026
57.92
58.70
56.79
56.81
56.81
7,923,318
Sep 23, 2026
57.76
59.50
57.59
58.50
58.50
9,940,776
Sep 22, 2026
58.81
59.15
57.55
57.84
57.84
12,733,295
Sep 21, 2026
58.43
59.88
58.00
58.99
58.99
16,307,210
Sep 18, 2026
57.01
59.39
56.66
57.39
57.39
15,984,092
Sep 17, 2026
56.82
58.13
56.00
57.01
57.01
13,814,937
Sep 16, 2026
55.61
57.17
55.00
56.80
56.80
14,939,956
Sep 15, 2026
56.00
56.49
55.32
55.81
55.81
11,394,403
Sep 14, 2026
53.00
56.64
52.80
56.40
56.40
21,286,209
Sep 11, 2026
53.43
53.78
51.22
52.80
52.80
13,340,631
Sep 10, 2026
54.66
55.00
53.02
53.81
53.81
10,550,047
Sep 9, 2026
53.24
55.90
52.32
54.68
54.68
22,962,049
Sep 8, 2026
49.27
53.88
48.84
53.30
53.30
23,526,980
Sep 7, 2026
50.01
50.02
48.51
49.26
49.26
8,030,462
Sep 4, 2026
51.20
51.20
49.54
50.00
50.00
8,125,100
Sep 3, 2026
50.10
50.99
49.77
50.61
50.61
8,158,405
Sep 2, 2026
51.40
51.86
50.00
50.19
50.19
9,964,308
Sep 1, 2026
52.50
52.61
51.06
51.40
51.40
12,415,948
Aug 31, 2026
49.64
54.22
49.00
52.79
52.79
31,225,920
Aug 28, 2026
50.40
51.36
49.75
49.85
49.85
11,061,378
Aug 27, 2026
50.60
50.97
49.60
50.78
50.78
12,365,517
Aug 26, 2026
52.03
53.00
50.55
50.85
50.85
13,337,499
Aug 25, 2026
49.40
52.88
48.63
52.27
52.27
22,060,603
Aug 24, 2026
54.48
54.78
48.80
49.16
49.16
31,975,422
Aug 21, 2026
54.00
55.26
52.74
54.37
54.37
22,440,928
Aug 20, 2026
53.79
57.97
53.20
55.52
55.52
49,375,530
Aug 19, 2026
53.50
53.80
51.58
51.78
51.78
16,796,923
Aug 18, 2026
54.50
55.42
52.79
53.95
53.95
21,572,510
Aug 17, 2026
55.50
55.97
53.50
55.18
55.18
21,235,799
Aug 14, 2026
55.10
58.00
53.83
56.02
56.02
26,127,497
Aug 13, 2026
53.69
57.41
52.59
55.32
55.32
29,173,221
Aug 12, 2026
54.97
56.32
53.54
53.70
53.70
17,946,581
Aug 11, 2026
54.60
56.55
54.02
54.69
54.69
24,955,577
Aug 10, 2026
55.13
57.45
54.02
54.97
54.97
34,937,280
Aug 7, 2026
49.14
54.50
49.08
54.35
54.35
33,011,911
Aug 6, 2026
51.11
51.30
49.57
49.63
49.63
14,201,227
Aug 5, 2026
50.50
52.40
50.20
50.77
50.77
19,235,442
Aug 4, 2026
51.24
52.99
49.83
51.35
51.35
25,813,424
Aug 3, 2026
49.88
50.51
49.05
49.63
49.63
11,110,882
Jul 31, 2026
48.00
50.38
47.50
49.99
49.99
15,380,153
Jul 30, 2026
50.30
51.30
48.45
49.03
49.03
18,720,304
Jul 29, 2026
49.09
51.37
48.46
50.78
50.78
23,212,343
Jul 28, 2026
48.60
49.42
47.60
48.06
48.06
12,505,728
Jul 27, 2026
46.40
50.86
46.35
48.99
48.99
17,683,151
Jul 24, 2026
48.00
50.48
46.63
46.95
46.95
23,424,372
Jul 23, 2026
48.70
49.84
47.20
48.27
48.27
17,600,203
Jul 22, 2026
49.09
51.41
48.50
49.29
49.29
20,973,991
Jul 21, 2026
48.08
50.45
46.00
50.18
50.18
28,720,107
Jul 20, 2026
48.36
51.32
47.95
49.06
49.06
29,181,011
Jul 17, 2026
52.51
53.35
47.85
49.02
49.02
32,623,436
Jul 16, 2026
50.90
55.53
49.96
53.99
53.99
37,570,814
Jul 15, 2026
47.98
53.44
47.88
51.90
51.90
40,025,747
Jul 14, 2026
45.91
48.80
44.39
48.70
48.70
27,542,559
Jul 13, 2026
47.27
47.28
45.25
45.91
45.91
21,823,100
Jul 10, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
42.80
48.80
42.30
47.27
47.27
34,072,791
Jul 9, 2026
42.85
45.18
42.20
43.57
43.44
20,850,724
Jul 8, 2026
46.10
47.44
43.07
43.12
43.00
22,876,890
Jul 7, 2026
48.00
48.51
46.06
46.30
46.17
18,064,771
Jul 6, 2026
46.21
50.66
46.10
48.90
48.76
28,519,076
Jul 3, 2026
45.87
47.12
44.96
46.93
46.79
19,407,478
Jul 2, 2026
47.02
48.35
45.32
45.46
45.33
23,118,107
Jul 1, 2026
47.04
49.75
45.01
47.48
47.34
33,040,350
Jun 30, 2026
48.00
48.80
47.22
48.00
47.86
27,839,634
Jun 29, 2026
45.07
50.10
43.58
49.16
49.02
40,058,535
Jun 26, 2026
43.59
45.98
43.42
45.05
44.92
27,751,305
Jun 25, 2026
42.39
44.97
41.65
43.86
43.73
29,927,014
Jun 24, 2026
41.64
44.68
41.33
43.38
43.25
38,493,050
Jun 23, 2026
40.73
43.48
40.57
41.08
40.96
27,158,223
Jun 22, 2026
39.67
41.35
38.72
41.20
41.08
21,270,015
Jun 18, 2026
40.00
40.88
39.30
40.12
40.00
19,355,143
Jun 17, 2026
39.39
40.50
38.69
40.19
40.07
18,215,331
Jun 16, 2026
39.19
39.83
38.50
39.36
39.25
19,207,502
Jun 15, 2026
39.48
39.77
38.31
39.40
39.29
25,584,023
Jun 12, 2026
39.83
40.25
38.39
39.82
39.70
29,174,145
Jun 11, 2026
38.11
40.60
37.80
39.70
39.59
26,306,009
Jun 10, 2026
36.65
39.66
36.64
38.76
38.65
19,840,029
Jun 9, 2026
36.49
37.97
35.57
37.01
36.90
16,501,573
Jun 8, 2026
38.26
38.97
36.05
36.17
36.07
21,610,190
Jun 5, 2026
39.86
40.69
38.73
38.92
38.81
18,558,643
Jun 4, 2026
39.42
39.89
39.01
39.58
39.47
12,668,306
Jun 3, 2026
39.19
40.08
38.65
39.37
39.26
14,395,594
Jun 2, 2026
39.70
40.08
38.92
39.19
39.08
12,897,251
Jun 1, 2026
39.14
39.68
38.60
39.44
39.33
14,738,823
May 29, 2026
39.82
40.76
38.90
39.45
39.34
17,088,186
May 28, 2026
39.78
41.55
39.24
39.24
39.13
15,365,770
May 27, 2026
40.87
40.87
38.80
39.70
39.59
20,965,964
May 26, 2026
42.47
42.49
40.15
40.87
40.75
18,815,500
May 25, 2026
41.93
42.53
41.20
42.30
42.18
16,653,492
May 22, 2026
45.64
45.97
41.61
42.32
42.20
31,408,531
May 21, 2026
44.98
46.97
44.90
45.47
45.34
14,873,758
May 20, 2026
45.51
45.70
44.60
44.89
44.76
8,391,244
May 19, 2026
46.00
46.40
44.49
45.61
45.48
13,101,193
May 18, 2026
46.74
46.79
45.76
46.11
45.98
11,962,567
May 15, 2026
47.95
48.36
46.32
46.76
46.62
17,764,775
May 14, 2026
48.98
50.20
47.70
47.96
47.82
19,650,524
May 13, 2026
48.88
49.98
45.23
49.09
48.95
45,311,959
May 12, 2026
52.00
52.47
51.22
51.53
51.38
10,336,384
May 11, 2026
51.20
52.67
50.69
52.40
52.25
13,335,805
May 8, 2026
53.00
53.25
51.15
51.16
51.01
14,341,715
May 7, 2026
53.65
54.18
52.92
53.13
52.98
12,375,268
May 6, 2026
54.50
55.00
51.80
53.98
53.82
20,343,774
Apr 30, 2026
55.55
56.59
54.27
55.20
55.04
16,359,774
Apr 29, 2026
55.80
56.77
54.38
56.38
56.22
23,497,154
Apr 28, 2026
56.86
59.50
56.86
58.39
58.22
18,131,733
Apr 27, 2026
55.80
57.15
55.11
56.86
56.70
11,216,778
Apr 24, 2026
55.80
57.30
55.00
56.02
55.86
9,769,319
Apr 23, 2026
57.30
57.74
55.55
56.11
55.95
9,376,470
Apr 22, 2026
57.00
57.82
56.81
57.39
57.22
7,108,613
Apr 21, 2026
58.04
59.03
57.07
57.18
57.01
9,046,673
Apr 20, 2026
57.49
59.34
57.47
58.67
58.50
11,530,065
Apr 17, 2026
58.63
58.63
56.69
57.60
57.43
11,739,290
Apr 16, 2026
59.03
59.15
57.88
58.62
58.45
8,582,499
Apr 15, 2026
60.80
60.91
57.90
59.05
58.88
15,821,873
Apr 14, 2026
56.29
59.72
55.81
59.45
59.28
14,275,655
Apr 13, 2026
57.33
57.60
55.86
56.06
55.90
9,112,000
Apr 10, 2026
55.80
58.33
55.55
57.86
57.69
16,503,904
Apr 9, 2026
55.72
57.06
55.43
55.80
55.64
10,281,375
Apr 8, 2026
56.78
56.95
54.70
56.04
55.88
13,180,003
Apr 7, 2026
55.60
56.42
53.84
55.43
55.27
9,842,539
Apr 3, 2026
55.55
56.28
54.52
55.30
55.14
11,408,228
Apr 2, 2026
56.60
57.20
56.03
56.30
56.14
13,300,149
Apr 1, 2026
54.85
57.45
54.06
57.05
56.89
21,254,034
Mar 31, 2026
53.11
55.98
52.92
53.83
53.67
21,528,201
Mar 30, 2026
52.88
54.09
52.45
52.68
52.53
12,567,417
Mar 27, 2026
50.40
53.65
50.06
53.45
53.30
15,059,949
Mar 26, 2026
50.40
52.17
50.39
50.78
50.63
10,309,233
Mar 25, 2026
49.00
51.00
48.93
50.48
50.33
10,053,695
Mar 24, 2026
48.50
48.80
48.00
48.80
48.66
10,110,205
Mar 23, 2026
49.78
49.94
47.13
47.54
47.40
13,400,139
Mar 20, 2026
51.19
51.54
50.07
50.21
50.06
11,534,311
Mar 19, 2026
52.37
52.50
50.97
51.17
51.02
8,791,100
Mar 18, 2026
52.98
53.15
52.30
52.99
52.84
7,698,430
Mar 17, 2026
54.60
54.96
52.88
52.95
52.80
10,029,743
Mar 16, 2026
54.92
55.62
53.52
54.34
54.18
12,968,814
Mar 13, 2026
54.95
56.33
54.70
55.11
54.95
10,840,803
Mar 12, 2026
56.65
57.20
55.69
55.81
55.65
6,528,406
Mar 11, 2026
57.69
57.97
56.20
56.55
56.39
8,126,735
Mar 10, 2026
57.22
58.44
57.00
57.80
57.63
6,706,580
Mar 9, 2026
55.94
56.87
54.91
56.53
56.37
8,665,255
Mar 6, 2026
56.51
58.40
56.41
57.37
57.20
6,858,261
Mar 5, 2026
56.68
57.32
55.92
56.77
56.61
6,787,222
Mar 4, 2026
56.80
57.30
55.80
56.06
55.90
6,694,681
Mar 3, 2026
58.84
59.20
56.70
56.88
56.72
9,601,432
Mar 2, 2026
58.60
59.65
57.78
58.84
58.67
8,263,968
Feb 27, 2026
60.18
61.15
59.42
59.64
59.47
6,184,204
Feb 26, 2026
60.50
61.44
59.68
60.50
60.33
6,654,141
Feb 25, 2026
60.18
61.28
59.40
61.27
61.09
9,563,053
Feb 24, 2026
61.22
61.33
59.66
60.30
60.13
9,086,530
Feb 13, 2026
63.61
63.80
60.85
60.88
60.70
12,331,293
Feb 12, 2026
65.42
66.82
63.86
64.02
63.83
10,265,782
Feb 11, 2026
66.39
67.08
65.26
65.42
65.23
7,376,558
Feb 10, 2026
65.58
67.85
64.90
66.60
66.41
11,147,483
Feb 9, 2026
65.91
66.30
64.41
65.58
65.39
9,848,723
Feb 6, 2026
63.00
66.43
62.92
65.65
65.46
17,501,224
Feb 5, 2026
64.90
65.26
63.30
63.70
63.52
11,830,299
Feb 4, 2026
63.19
65.59
61.92
64.94
64.75
16,977,256
Feb 3, 2026
61.21
64.05
60.45
63.20
63.02
16,469,978
Feb 2, 2026
62.90
63.10
60.20
60.21
60.04
17,696,502
Jan 30, 2026
60.08
66.47
60.08
63.01
62.83
23,051,487
Jan 29, 2026
56.60
59.80
55.93
58.91
58.74
13,376,646
Jan 28, 2026
58.58
58.81
56.71
56.91
56.75
10,207,570
Jan 27, 2026
59.47
59.89
58.20
58.50
58.33
8,920,832
Jan 26, 2026
60.31
60.31
58.68
58.91
58.74
11,691,692
Jan 23, 2026
60.23
62.07
60.17
60.42
60.25
8,906,669
Jan 22, 2026
60.08
60.59
59.47
60.28
60.11
6,896,602
Jan 21, 2026
60.20
61.22
59.17
59.97
59.80
7,320,541
Jan 20, 2026
60.45
61.05
59.40
60.03
59.86
7,678,250
Jan 19, 2026
60.76
61.48
59.46
60.39
60.22
10,615,778
Jan 16, 2026
62.79
62.99
60.53
60.72
60.54
13,047,656
Jan 15, 2026
62.58
64.48
61.84
62.76
62.58
11,087,801
Jan 14, 2026
61.80
64.64
61.66
63.00
62.82
17,684,350
Jan 13, 2026
60.95
65.00
60.91
62.90
62.72
22,635,058
Jan 12, 2026
59.98
61.41
59.30
59.78
59.61
11,558,178
Jan 9, 2026
60.54
61.10
59.34
60.19
60.02
13,484,133
Jan 8, 2026
60.95
61.86
60.20
60.61
60.43
10,600,743
Jan 7, 2026
58.98
60.80
58.70
60.30
60.13
11,977,862
Jan 6, 2026
59.18
59.43
58.14
58.98
58.81
8,822,488
Jan 5, 2026
56.80
59.88
56.22
59.17
59.00
14,236,591
Dec 31, 2025
56.55
57.41
56.30
56.70
56.54
8,355,899
Dec 30, 2025
55.92
56.98
55.66
56.63
56.47
9,138,112
Dec 29, 2025
54.88
56.68
54.66
55.92
55.76
10,555,937
Dec 26, 2025
55.22
55.49
54.15
55.11
54.95
8,848,677
Dec 25, 2025
53.32
55.20
53.22
54.85
54.69
13,327,895
Dec 24, 2025
50.67
53.80
50.58
53.52
53.37
15,941,486
Dec 23, 2025
51.34
51.64
50.88
51.03
50.88
6,171,054
Dec 22, 2025
52.04
52.04
51.01
51.24
51.09
9,668,300
Dec 19, 2025
50.34
52.25
50.00
52.04
51.89
13,091,405
Dec 18, 2025
50.11
50.88
49.71
50.31
50.16
9,398,257
Dec 17, 2025
48.90
50.31
48.63
50.10
49.96
7,351,644
Dec 16, 2025
49.10
49.68
48.66
49.09
48.95
6,338,318
Dec 15, 2025
49.94
50.30
49.19
49.29
49.15
7,825,358
Dec 12, 2025
49.60
50.45
49.02
50.28
50.13
11,248,875
Dec 11, 2025
49.97
50.66
49.19
49.19
49.05
6,673,753
Dec 10, 2025
48.89
49.94
48.60
49.89
49.75
7,524,265
Dec 9, 2025
49.46
50.52
49.33
49.76
49.62
11,136,409
Dec 8, 2025
49.69
49.94
49.16
49.31
49.17
7,108,402
Dec 5, 2025
48.88
49.45
48.15
49.45
49.31
7,751,980
Dec 4, 2025
48.50
49.05
47.90
48.88
48.74
8,757,159
Dec 3, 2025
48.84
49.05
48.14
48.30
48.16
8,450,141
Dec 2, 2025
50.61
50.65
48.75
48.80
48.66
12,573,880
Dec 1, 2025
51.00
51.66
50.53
50.77
50.62
10,476,912
Nov 28, 2025
51.24
51.47
50.80
51.01
50.86
7,300,466
Nov 27, 2025
51.08
51.94
50.58
51.20
51.05
8,170,147
Nov 26, 2025
50.92
52.09
50.88
51.08
50.93
8,884,877
Nov 25, 2025
50.74
51.52
50.46
50.86
50.71
8,585,407
Nov 24, 2025
50.00
51.30
49.82
50.70
50.55
10,182,894
Nov 21, 2025
50.28
51.00
48.81
49.59
49.45
13,673,422
Nov 20, 2025
52.78
52.85
50.53
50.69
50.54
11,954,012
Nov 19, 2025
53.77
54.15
52.21
52.37
52.22
10,851,449
Nov 18, 2025
55.04
55.62
53.59
53.68
53.52
15,666,773
Nov 17, 2025
57.65
57.70
54.77
55.58
55.42
15,079,729
Nov 14, 2025
58.88
59.50
57.89
57.90
57.73
9,888,410
Nov 13, 2025
57.93
59.97
57.41
59.13
58.96
9,717,107
Nov 12, 2025
58.87
59.55
57.80
57.83
57.66
9,188,908
Nov 11, 2025
60.00
60.00
58.08
58.82
58.65
10,159,004
Nov 10, 2025
58.23
60.21
57.91
60.00
59.83
12,503,395
Nov 7, 2025
58.69
59.27
57.96
58.32
58.15
7,528,074
Nov 6, 2025
58.88
60.45
58.57
58.69
58.52
11,253,686
