Shanghai - Delayed Quote
CNY
Well Lead Medical Co., Ltd. (603309.SS)
10.71
+0.02
(+0.19%)
As of 11:29:18 AM GMT+8. Market Open.
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 2, 2026
10.70
10.76
10.61
10.71
10.71
2,422,700
Oct 30, 2026
10.53
11.01
10.53
10.69
10.69
3,146,500
Oct 29, 2026
10.65
10.72
10.55
10.65
10.65
2,930,122
Oct 28, 2026
10.63
10.74
10.55
10.62
10.62
2,547,600
Oct 27, 2026
10.97
11.00
10.57
10.60
10.60
4,142,600
Oct 26, 2026
10.70
11.03
10.64
10.96
10.96
3,917,800
Oct 23, 2026
10.58
10.70
10.30
10.70
10.70
2,754,845
Oct 22, 2026
10.78
10.82
10.59
10.61
10.61
1,864,300
Oct 21, 2026
10.81
10.87
10.72
10.76
10.76
1,369,400
Oct 20, 2026
10.75
10.81
10.68
10.77
10.77
1,661,300
Oct 19, 2026
10.58
10.80
10.58
10.75
10.75
2,932,800
Oct 16, 2026
10.90
11.07
10.60
10.66
10.66
3,790,790
Oct 15, 2026
10.95
10.99
10.77
10.81
10.81
2,559,660
Oct 14, 2026
11.10
11.12
10.98
10.99
10.99
2,054,200
Oct 13, 2026
11.23
11.25
11.05
11.11
11.11
2,810,430
Oct 12, 2026
11.25
11.32
11.11
11.30
11.30
2,990,710
Oct 9, 2026
11.14
11.33
11.03
11.26
11.26
2,985,800
Oct 8, 2026
11.19
11.29
11.08
11.14
11.14
2,210,100
Sep 30, 2026
11.11
11.22
11.07
11.18
11.18
2,359,695
Sep 29, 2026
11.09
11.20
11.03
11.10
11.10
2,062,900
Sep 28, 2026
11.09
11.18
10.98
11.12
11.12
2,199,820
Sep 24, 2026
11.04
11.20
11.02
11.07
11.07
2,137,765
Sep 23, 2026
11.09
11.09
11.01
11.05
11.05
1,624,984
Sep 22, 2026
11.07
11.14
11.00
11.06
11.06
2,073,884
Sep 21, 2026
10.82
11.12
10.82
11.06
11.06
3,599,300
Sep 18, 2026
10.79
10.91
10.74
10.82
10.82
2,157,684
Sep 17, 2026
10.61
10.78
10.58
10.76
10.76
1,953,930
Sep 16, 2026
10.63
10.69
10.53
10.63
10.63
1,953,352
Sep 15, 2026
10.90
10.90
10.66
10.66
10.66
1,839,000
Sep 14, 2026
10.80
10.91
10.75
10.85
10.85
1,696,400
Sep 11, 2026
11.04
11.04
10.70
10.82
10.82
4,005,910
Sep 10, 2026
11.28
11.32
11.08
11.09
11.09
3,247,930
Sep 9, 2026
11.41
11.42
11.28
11.33
11.33
2,209,500
Sep 8, 2026
11.33
11.44
11.29
11.41
11.41
2,379,470
Sep 7, 2026
11.28
11.40
11.22
11.32
11.32
2,182,100
Sep 4, 2026
11.29
11.42
11.22
11.27
11.27
3,236,630
Sep 3, 2026
11.41
11.48
11.22
11.27
11.27
3,511,280
Sep 2, 2026
11.49
11.51
11.35
11.40
11.40
2,165,400
Sep 1, 2026
11.39
11.54
11.35
11.51
11.51
3,422,986
Aug 31, 2026
11.36
11.41
11.30
11.40
11.40
2,394,546
Aug 28, 2026
11.37
11.47
11.33
11.42
11.42
2,385,246
Aug 27, 2026
11.35
11.40
11.29
11.39
11.39
2,773,694
Aug 26, 2026
11.40
11.55
11.33
11.39
11.39
4,083,000
Aug 25, 2026
11.30
11.45
11.18
11.41
11.41
4,218,490
Aug 24, 2026
11.56
11.61
11.22
11.30
11.30
4,379,532
Aug 21, 2026
11.86
11.90
11.55
11.56
11.56
6,752,622
Aug 20, 2026
11.63
12.02
11.63
11.96
11.96
7,104,340
Aug 19, 2026
11.78
11.83
11.51
11.60
11.60
5,522,909
Aug 18, 2026
11.89
11.95
11.77
11.84
11.84
4,594,099
Aug 17, 2026
12.09
12.09
11.66
11.92
11.92
6,149,140
Aug 14, 2026
11.85
12.12
11.72
11.99
11.99
7,132,370
Aug 13, 2026
11.82
12.00
11.68
11.84
11.84
6,459,083
Aug 12, 2026
11.72
11.87
11.67
11.86
11.86
3,885,800
Aug 11, 2026
11.76
11.95
11.70
11.75
11.75
5,508,062
Aug 10, 2026
11.57
11.92
11.55
11.82
11.82
7,123,446
Aug 7, 2026
11.49
11.61
11.40
11.59
11.59
6,218,265
Aug 6, 2026
11.66
11.69
11.37
11.57
11.57
7,396,645
Aug 5, 2026
11.48
11.71
11.38
11.66
11.66
8,949,433
Aug 4, 2026
11.41
11.55
11.39
11.47
11.47
7,674,895
Aug 3, 2026
11.37
11.48
11.26
11.38
11.38
8,818,704
Jul 31, 2026
11.36
11.49
11.12
11.49
11.49
12,277,841
Jul 30, 2026
11.80
11.98
11.75
11.88
11.88
4,338,400
Jul 29, 2026
11.54
11.84
11.54
11.84
11.84
5,405,261
Jul 28, 2026
11.57
11.68
11.46
11.52
11.52
2,730,275
Jul 27, 2026
11.39
11.68
11.36
11.61
11.61
2,876,660
Jul 24, 2026
11.71
11.81
11.40
11.41
11.41
3,042,733
Jul 23, 2026
11.52
11.81
11.52
11.81
11.81
2,737,030
Jul 22, 2026
11.74
11.89
11.52
11.62
11.62
4,287,883
Jul 21, 2026
11.85
12.03
11.58
11.76
11.76
5,209,550
Jul 20, 2026
11.91
12.18
11.70
11.93
11.93
4,484,653
Jul 17, 2026
12.46
12.56
11.94
11.96
11.96
5,600,369
Jul 16, 2026
12.34
12.62
12.18
12.49
12.49
5,059,100
Jul 15, 2026
12.00
12.50
12.00
12.36
12.36
5,777,993
Jul 14, 2026
11.75
12.23
11.75
12.14
12.14
4,207,419
Jul 13, 2026
11.78
11.90
11.61
11.79
11.79
4,224,320
Jul 10, 2026
11.65
12.09
11.53
11.82
11.82
4,448,410
Jul 9, 2026
11.90
11.95
11.50
11.73
11.73
3,199,390
Jul 8, 2026
11.77
12.04
11.73
11.84
11.84
3,034,460
Jul 7, 2026
12.05
12.08
11.72
11.73
11.73
3,670,527
Jul 6, 2026
12.14
12.24
12.01
12.13
12.13
3,665,560
Jul 3, 2026
11.78
12.15
11.74
12.12
12.12
4,421,400
Jul 2, 2026
11.70
11.95
11.67
11.78
11.78
4,593,300
Jul 1, 2026
11.18
11.73
11.14
11.69
11.69
4,940,930
Jun 30, 2026
11.40
11.40
11.12
11.22
11.22
3,367,430
Jun 29, 2026
11.01
11.49
10.75
11.44
11.44
3,956,450
Jun 26, 2026
11.26
11.30
11.04
11.06
11.06
2,262,785
Jun 25, 2026
11.41
11.51
11.23
11.31
11.31
3,963,367
Jun 24, 2026
11.65
11.82
11.44
11.52
11.52
3,902,813
Jun 23, 2026
11.35
11.76
11.33
11.65
11.65
4,732,128
Jun 22, 2026
11.50
11.56
11.13
11.40
11.40
3,765,901
Jun 18, 2026
11.48
11.72
11.46
11.51
11.51
3,296,930
Jun 17, 2026
11.71
11.76
11.47
11.50
11.50
2,503,098
Jun 16, 2026
11.70
11.77
11.60
11.77
11.77
2,048,230
Jun 15, 2026
11.72
11.80
11.60
11.75
11.75
3,474,360
Jun 12, 2026
11.45
11.73
11.35
11.73
11.73
3,782,560
Jun 11, 2026
11.28
11.41
11.21
11.40
11.40
2,710,600
Jun 10, 2026
11.56
11.56
11.26
11.41
11.41
2,798,400
Jun 9, 2026
11.50
11.61
11.40
11.56
11.56
2,301,430
Jun 8, 2026
11.41
11.70
11.33
11.45
11.45
3,749,290
Jun 5, 2026
11.54
11.65
11.51
11.57
11.57
3,863,936
Jun 4, 2026
11.51
11.65
11.38
11.49
11.49
3,690,445
Jun 3, 2026
12.05
12.05
11.58
11.59
11.59
7,191,191
Jun 2, 2026
12.60
12.61
12.08
12.09
12.09
6,517,260
Jun 1, 2026
12.39
12.64
12.31
12.59
12.59
3,336,103
May 29, 2026
12.54
12.59
12.41
12.44
12.44
2,814,900
May 28, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
12.42
12.54
12.27
12.49
12.49
2,842,000
May 27, 2026
13.16
13.19
12.54
12.68
12.38
5,942,450
May 26, 2026
13.45
13.45
13.05
13.15
12.84
3,859,770
May 25, 2026
13.89
14.03
13.32
13.46
13.14
6,164,113
May 22, 2026
13.45
14.23
13.32
13.90
13.57
5,323,181
May 21, 2026
13.50
13.75
13.33
13.36
13.04
4,573,460
May 20, 2026
13.68
13.68
13.31
13.52
13.20
4,138,010
May 19, 2026
13.42
13.76
13.40
13.74
13.41
4,313,320
May 18, 2026
13.74
13.79
13.15
13.41
13.09
7,777,110
May 15, 2026
13.91
14.08
13.71
13.79
13.46
3,912,621
May 14, 2026
14.49
14.49
13.85
14.00
13.67
6,212,830
May 13, 2026
14.45
14.78
14.44
14.50
14.16
5,132,340
May 12, 2026
14.83
14.87
14.30
14.47
14.13
7,557,530
May 11, 2026
14.21
15.17
14.20
14.88
14.53
11,928,897
May 8, 2026
14.07
14.25
14.03
14.20
13.86
5,823,195
May 7, 2026
13.96
14.18
13.92
14.00
13.67
4,586,700
May 6, 2026
13.67
13.95
13.63
13.89
13.56
4,551,030
Apr 30, 2026
13.76
13.84
13.62
13.67
13.35
3,067,680
Apr 29, 2026
13.55
13.77
13.46
13.72
13.40
3,719,150
Apr 28, 2026
13.80
13.97
13.53
13.56
13.24
5,338,762
Apr 27, 2026
13.88
14.12
13.74
13.86
13.53
6,454,300
Apr 24, 2026
13.21
14.29
13.21
13.93
13.60
12,322,350
Apr 23, 2026
13.38
13.78
13.20
13.35
13.03
7,192,460
Apr 22, 2026
12.96
13.26
12.92
13.21
12.90
5,783,641
Apr 21, 2026
13.01
13.09
12.72
13.06
12.75
6,553,276
Apr 20, 2026
14.31
14.40
12.97
13.12
12.81
19,424,950
Apr 17, 2026
14.01
14.90
13.92
14.41
14.07
7,371,500
Apr 16, 2026
14.08
14.18
13.81
14.12
13.79
3,651,850
Apr 15, 2026
13.99
14.43
13.71
14.03
13.70
6,396,900
Apr 14, 2026
14.05
14.13
13.73
13.90
13.57
4,474,030
Apr 13, 2026
14.17
14.34
13.93
14.04
13.71
4,113,637
Apr 10, 2026
14.32
14.53
14.09
14.22
13.88
6,071,200
Apr 9, 2026
14.50
14.51
14.00
14.30
13.96
7,026,700
Apr 8, 2026
14.55
14.68
14.33
14.67
14.32
4,728,321
Apr 7, 2026
14.52
14.59
14.02
14.32
13.98
4,397,103
Apr 3, 2026
14.71
15.01
14.40
14.41
14.07
5,970,200
Apr 2, 2026
14.95
15.40
14.53
15.05
14.69
11,783,408
Apr 1, 2026
15.09
15.14
14.70
14.96
14.61
5,594,930
Mar 31, 2026
15.54
15.63
14.81
14.91
14.56
6,224,061
Mar 30, 2026
15.60
15.68
15.36
15.54
15.17
4,275,956
Mar 27, 2026
15.18
15.92
15.16
15.67
15.30
4,926,780
Mar 26, 2026
15.51
15.70
15.21
15.30
14.94
3,462,000
Mar 25, 2026
15.03
15.83
15.00
15.51
15.14
5,849,616
Mar 24, 2026
14.29
15.03
14.29
15.03
14.67
5,354,080
Mar 23, 2026
14.69
14.70
13.98
14.20
13.86
7,420,707
Mar 20, 2026
15.26
15.33
14.74
14.82
14.47
5,968,560
Mar 19, 2026
15.40
15.47
15.02
15.26
14.90
6,408,570
Mar 18, 2026
15.17
15.64
15.12
15.62
15.25
4,002,992
Mar 17, 2026
15.30
15.52
15.12
15.17
14.81
4,251,780
Mar 16, 2026
15.50
15.53
15.17
15.31
14.95
3,798,240
Mar 13, 2026
15.58
15.79
15.45
15.55
15.18
4,378,310
Mar 12, 2026
15.77
15.87
15.53
15.65
15.28
3,749,910
Mar 11, 2026
15.95
16.42
15.71
15.77
15.40
8,694,747
Mar 10, 2026
15.35
16.10
15.18
15.95
15.57
8,254,035
Mar 9, 2026
14.80
15.42
14.68
15.20
14.84
9,016,960
Mar 6, 2026
14.01
14.98
14.01
14.95
14.60
8,217,980
Mar 5, 2026
14.02
14.17
13.89
14.10
13.77
4,024,753
Mar 4, 2026
14.01
14.12
13.75
13.79
13.46
5,985,690
Mar 3, 2026
14.52
14.71
14.07
14.10
13.77
5,214,980
Mar 2, 2026
15.09
15.11
14.52
14.59
14.24
4,540,900
Feb 27, 2026
14.76
15.24
14.71
15.11
14.75
6,611,530
Feb 26, 2026
14.90
15.10
14.70
14.79
14.44
4,469,386
Feb 25, 2026
15.06
15.20
14.87
14.94
14.59
3,921,476
Feb 24, 2026
15.14
15.24
14.95
15.06
14.70
3,746,560
Feb 13, 2026
14.89
15.40
14.80
15.01
14.65
4,450,260
Feb 12, 2026
14.81
14.94
14.72
14.86
14.51
3,755,430
Feb 11, 2026
14.94
15.07
14.80
14.83
14.48
3,021,930
Feb 10, 2026
14.92
15.04
14.87
14.98
14.63
3,107,650
Feb 9, 2026
15.01
15.07
14.73
14.94
14.59
5,531,910
Feb 6, 2026
14.47
14.99
14.37
14.94
14.59
8,132,790
Feb 5, 2026
14.38
14.67
14.29
14.57
14.23
5,216,420
Feb 4, 2026
14.27
14.41
14.15
14.39
14.05
3,783,655
Feb 3, 2026
14.07
14.48
13.89
14.26
13.92
5,181,600
Feb 2, 2026
14.35
14.35
13.85
13.85
13.52
5,334,210
Jan 30, 2026
14.21
14.45
14.16
14.34
14.00
4,153,325
Jan 29, 2026
14.15
14.39
14.07
14.21
13.87
5,921,590
Jan 28, 2026
14.50
14.53
14.15
14.20
13.86
5,780,408
Jan 27, 2026
14.72
14.79
14.18
14.62
14.27
7,476,620
Jan 26, 2026
14.94
15.15
14.68
14.72
14.37
7,895,290
Jan 23, 2026
14.80
14.97
14.71
14.88
14.53
6,067,260
Jan 22, 2026
14.55
14.97
14.48
14.88
14.53
8,441,990
Jan 21, 2026
14.57
14.74
14.42
14.55
14.21
5,021,530
Jan 20, 2026
14.51
14.84
14.42
14.67
14.32
8,635,540
Jan 19, 2026
14.23
14.68
14.16
14.54
14.20
8,853,406
Jan 16, 2026
14.41
14.60
14.17
14.22
13.88
9,918,380
Jan 15, 2026
14.54
14.65
14.25
14.38
14.04
17,560,330
Jan 14, 2026
13.50
14.78
13.41
14.55
14.21
30,066,350
Jan 13, 2026
13.79
13.97
13.42
13.44
13.12
10,837,581
Jan 12, 2026
13.06
13.63
13.04
13.54
13.22
16,018,567
Jan 9, 2026
12.98
13.36
12.92
13.17
12.86
17,133,321
Jan 8, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
12.80
13.23
12.77
13.10
12.79
27,299,795
Jan 7, 2026
14.51
14.53
14.17
14.19
13.66
7,542,760
Jan 6, 2026
14.54
14.85
14.41
14.48
13.94
13,625,137
Jan 5, 2026
13.68
14.90
13.68
14.59
14.04
21,478,718
Dec 31, 2025
13.67
13.67
13.55
13.59
13.08
2,100,700
Dec 30, 2025
13.56
13.69
13.52
13.57
13.06
1,837,700
Dec 29, 2025
13.80
13.80
13.58
13.60
13.09
3,064,421
Dec 26, 2025
13.82
13.85
13.68
13.69
13.18
2,991,999
Dec 25, 2025
13.78
13.82
13.74
13.81
13.29
2,075,978
Dec 24, 2025
13.78
13.88
13.71
13.75
13.24
2,261,320
Dec 23, 2025
13.81
13.92
13.73
13.74
13.23
2,640,120
Dec 22, 2025
13.84
13.93
13.72
13.87
13.35
3,012,030
Dec 19, 2025
13.63
13.83
13.59
13.78
13.26
2,841,301
Dec 18, 2025
13.27
13.70
13.27
13.67
13.16
4,030,490
Dec 17, 2025
13.21
13.35
13.13
13.33
12.83
2,289,890
Dec 16, 2025
13.32
13.37
13.17
13.18
12.69
2,323,199
Dec 15, 2025
13.35
13.39
13.17
13.30
12.80
3,036,050
Dec 12, 2025
13.36
13.49
13.28
13.44
12.94
3,209,440
Dec 11, 2025
13.51
13.53
13.36
13.40
12.90
2,322,510
Dec 10, 2025
13.55
13.63
13.42
13.49
12.99
2,639,100
Dec 9, 2025
13.70
13.80
13.57
13.58
13.07
2,814,630
Dec 8, 2025
13.79
13.82
13.63
13.70
13.19
2,935,590
Dec 5, 2025
13.73
13.76
13.52
13.76
13.25
3,144,500
Dec 4, 2025
13.82
13.82
13.60
13.65
13.14
2,581,900
Dec 3, 2025
13.69
13.83
13.65
13.83
13.31
4,152,120
Dec 2, 2025
13.74
13.79
13.61
13.63
13.12
2,576,380
Dec 1, 2025
13.66
13.86
13.61
13.76
13.25
3,408,883
Nov 28, 2025
13.68
13.68
13.48
13.67
13.16
2,373,299
Nov 27, 2025
13.66
13.70
13.53
13.64
13.13
3,182,300
Nov 26, 2025
13.44
13.82
13.44
13.66
13.15
5,607,830
Nov 25, 2025
13.25
13.54
13.24
13.44
12.94
4,062,844
Nov 24, 2025
13.30
13.39
13.16
13.21
12.72
3,978,530
Nov 21, 2025
13.61
13.82
13.15
13.17
12.68
6,195,260
Nov 20, 2025
13.85
13.97
13.67
13.78
13.26
4,565,170
Nov 19, 2025
13.96
14.01
13.69
13.75
13.24
4,170,720
Nov 18, 2025
14.08
14.11
13.88
13.96
13.44
4,042,576
Nov 17, 2025
14.35
14.40
13.96
14.07
13.54
6,559,320
Nov 14, 2025
14.32
14.61
14.29
14.43
13.89
7,614,030
Nov 13, 2025
14.61
14.61
14.24
14.43
13.89
6,974,180
Nov 12, 2025
14.35
14.57
14.27
14.53
13.99
9,322,370
Nov 11, 2025
14.26
14.40
14.18
14.33
13.79
4,413,510
Nov 10, 2025
14.37
14.37
14.18
14.25
13.72
5,171,930
Nov 7, 2025
14.15
14.46
14.06
14.34
13.80
7,984,830
Nov 6, 2025
14.10
14.17
14.02
14.11
13.58
4,259,900
Nov 5, 2025
14.15
14.17
13.98
14.10
13.57
5,108,560
Nov 4, 2025
14.37
14.44
14.16
14.20
13.67
5,097,630
Nov 3, 2025
14.39
14.44
14.32
14.38
13.84
5,120,450
