Stock listing
Shanghai:603313 Healthcare Co. Ltd. (梦百合) 股价
Follow Healthcare Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:603313
¥5.69 CNY +0.27 (+5.0%)
Close on Nov 2, 2026
- Day range
- ¥5.36 – ¥5.75 CNYNov 2, 2026
- Volume
- 15.15M sharesNov 2, 2026
- Market cap
- ¥3.25B CNYAt the close on Nov 2, 2026 · price × 570.6M shares outstanding
- 52-week range
- ¥4.94 – ¥10.77 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥118.8M CNYMedian day 16.85M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603313 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.69 | +0.27 | +5.0% | ¥5.51 | ¥5.75 | ¥5.36 | 15,151,100 | |
| ¥5.42 | -0.25 | -4.4% | ¥5.62 | ¥5.68 | ¥5.41 | 11,236,310 | |
| ¥5.67 | -0.12 | -2.1% | ¥5.79 | ¥5.88 | ¥5.65 | 8,101,628 | |
| ¥5.79 | +0.01 | +0.2% | ¥5.78 | ¥5.89 | ¥5.75 | 7,144,900 | |
| ¥5.78 | -0.15 | -2.5% | ¥5.91 | ¥5.97 | ¥5.78 | 6,812,800 | |
| ¥5.93 | -0.07 | -1.2% | ¥5.95 | ¥6.00 | ¥5.84 | 7,370,299 | |
| ¥6.00 | -0.04 | -0.7% | ¥5.90 | ¥6.04 | ¥5.51 | 20,876,700 | |
| ¥6.04 | -0.15 | -2.4% | ¥6.22 | ¥6.23 | ¥5.92 | 11,133,798 | |
| ¥6.19 | -0.12 | -1.9% | ¥6.37 | ¥6.38 | ¥6.16 | 9,709,760 | |
| ¥6.31 | +0.03 | +0.5% | ¥6.30 | ¥6.50 | ¥6.23 | 11,507,500 | |
| ¥6.28 | -0.02 | -0.3% | ¥6.24 | ¥6.29 | ¥6.02 | 14,226,270 | |
| ¥6.30 | +0.16 | +2.6% | ¥6.18 | ¥6.50 | ¥6.18 | 16,836,200 | |
| ¥6.14 | -0.04 | -0.6% | ¥6.03 | ¥6.20 | ¥5.90 | 11,924,200 | |
| ¥6.18 | -0.21 | -3.3% | ¥6.33 | ¥6.45 | ¥6.12 | 12,793,409 | |
| ¥6.39 | +0.14 | +2.2% | ¥6.22 | ¥6.42 | ¥6.00 | 20,038,790 | |
| ¥6.25 | -0.13 | -2.0% | ¥6.38 | ¥6.39 | ¥6.19 | 14,453,300 | |
| ¥6.38 | +0.16 | +2.6% | ¥6.25 | ¥6.54 | ¥6.20 | 25,203,447 | |
| ¥6.22 | +0.01 | +0.2% | ¥6.21 | ¥6.30 | ¥6.06 | 13,003,000 | |
| ¥6.21 | 0.00 | 0.0% | ¥6.30 | ¥6.31 | ¥6.06 | 10,359,179 | |
| ¥6.21 | -0.04 | -0.6% | ¥6.24 | ¥6.33 | ¥6.20 | 9,661,704 | |
| ¥6.25 | -0.18 | -2.8% | ¥6.42 | ¥6.45 | ¥6.16 | 14,232,549 | |
| ¥6.43 | -0.14 | -2.1% | ¥6.52 | ¥6.70 | ¥6.36 | 19,245,090 | |
| ¥6.57 | -0.38 | -5.5% | ¥7.01 | ¥7.01 | ¥6.49 | 24,662,616 | |
| ¥6.95 | -0.02 | -0.3% | ¥6.98 | ¥7.09 | ¥6.85 | 18,771,924 | |
| ¥6.97 | +0.16 | +2.3% | ¥6.81 | ¥7.00 | ¥6.66 | 26,573,329 | |
| ¥6.81 | +0.06 | +0.9% | ¥6.76 | ¥6.89 | ¥6.69 | 19,755,252 | |
| ¥6.75 | +0.10 | +1.5% | ¥6.68 | ¥6.84 | ¥6.60 | 19,135,910 | |
| ¥6.65 | +0.06 | +0.9% | ¥6.63 | ¥6.73 | ¥6.51 | 16,871,680 | |
| ¥6.59 | -0.14 | -2.1% | ¥6.73 | ¥6.78 | ¥6.59 | 15,588,480 | |
| ¥6.73 | -0.04 | -0.6% | ¥6.65 | ¥6.82 | ¥6.50 | 16,820,320 | |
| ¥6.77 | +0.09 | +1.3% | ¥6.58 | ¥6.77 | ¥6.41 | 23,929,900 | |
| ¥6.68 | +0.02 | +0.3% | ¥6.62 | ¥6.90 | ¥6.61 | 23,107,270 | |
| ¥6.66 | -0.32 | -4.6% | ¥6.93 | ¥6.95 | ¥6.66 | 21,571,900 | |
| ¥6.98 | +0.16 | +2.3% | ¥6.82 | ¥6.98 | ¥6.71 | 29,017,884 | |
| ¥6.82 | +0.39 | +6.1% | ¥6.43 | ¥6.95 | ¥6.39 | 37,863,398 | |
| ¥6.43 | -0.11 | -1.7% | ¥6.54 | ¥6.64 | ¥6.38 | 23,702,760 | |
| ¥6.54 | +0.05 | +0.8% | ¥6.58 | ¥6.79 | ¥6.48 | 26,923,650 | |
| ¥6.49 | -0.15 | -2.3% | ¥6.60 | ¥6.69 | ¥6.48 | 20,939,420 | |
| ¥6.64 | -0.10 | -1.5% | ¥6.74 | ¥6.89 | ¥6.56 | 42,327,987 | |
| ¥6.74 | +0.61 | +10.0% | ¥6.06 | ¥6.74 | ¥6.05 | 45,960,681 | |
| ¥6.13 | +0.08 | +1.3% | ¥6.02 | ¥6.20 | ¥6.00 | 18,647,774 | |
| ¥6.05 | -0.05 | -0.8% | ¥6.10 | ¥6.16 | ¥6.00 | 10,652,330 | |
| ¥6.10 | -0.03 | -0.5% | ¥6.06 | ¥6.25 | ¥6.06 | 12,081,202 | |
| ¥6.13 | +0.08 | +1.3% | ¥5.98 | ¥6.14 | ¥5.98 | 13,806,288 | |
| ¥6.05 | -0.03 | -0.5% | ¥6.07 | ¥6.11 | ¥5.95 | 12,525,695 | |
| ¥6.08 | -0.04 | -0.7% | ¥6.10 | ¥6.16 | ¥5.99 | 10,509,172 | |
| ¥6.12 | +0.02 | +0.3% | ¥6.10 | ¥6.22 | ¥6.08 | 13,512,394 | |
| ¥6.10 | -0.13 | -2.1% | ¥6.13 | ¥6.23 | ¥5.97 | 27,487,870 | |
| ¥6.23 | +0.05 | +0.8% | ¥6.14 | ¥6.50 | ¥6.07 | 35,969,436 | |
| ¥6.18 | -0.16 | -2.5% | ¥6.32 | ¥6.46 | ¥6.02 | 31,237,475 | |
| ¥6.34 | -0.01 | -0.2% | ¥6.34 | ¥6.45 | ¥6.23 | 12,423,690 | |
| ¥6.35 | -0.08 | -1.2% | ¥6.41 | ¥6.46 | ¥6.29 | 13,808,920 | |
| ¥6.43 | +0.10 | +1.6% | ¥6.33 | ¥6.47 | ¥6.26 | 14,823,634 | |
| ¥6.33 | +0.06 | +1.0% | ¥6.20 | ¥6.47 | ¥6.16 | 19,617,900 | |
| ¥6.27 | +0.24 | +4.0% | ¥6.07 | ¥6.28 | ¥5.99 | 22,164,640 | |
| ¥6.03 | -0.08 | -1.3% | ¥6.09 | ¥6.16 | ¥5.90 | 22,000,776 | |
| ¥6.11 | +0.26 | +4.4% | ¥5.87 | ¥6.17 | ¥5.77 | 30,676,363 | |
| ¥5.85 | +0.09 | +1.6% | ¥5.75 | ¥5.94 | ¥5.70 | 18,896,220 | |
| ¥5.76 | +0.19 | +3.4% | ¥5.58 | ¥5.79 | ¥5.57 | 20,873,201 | |
| ¥5.57 | +0.04 | +0.7% | ¥5.55 | ¥5.57 | ¥5.47 | 13,254,087 |
- Ticker
- Shanghai:603313
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 2, 2026
(603313)"HEALTHCARE CO., LTD."Announcement on Receipt of Government Subsidies
Latest news
(603313)"HEALTHCARE CO., LTD."Announcement on Receipt of Government Subsidies
Nov 2, 2026
Closed ¥5.69 (+5.0%) on Nov 2, 2026
(603313)"HEALTHCARE CO., LTD."Announcement on Receipt by HEALTHCARE SC, LLC of Inventory Insurance Claim Payment for the Fire Accident
Nov 2, 2026
Closed ¥5.69 (+5.0%) on Nov 2, 2026
(603313)"HEALTHCARE CO., LTD."Announcement on Return of Raised Funds Used to Temporarily Supplement Working Capital
Oct 29, 2026
Closed ¥5.67 (-2.1%) on Oct 29, 2026
Indicative Announcement on Suspension of Production by a Controlled Subsidiary
Sep 19, 2026
Closed ¥6.97 (+2.3%) on Sep 21, 2026
Announcement on Change of Sponsor Representative for Continuous Supervision and Guidance
Sep 12, 2026
Closed ¥6.73 (-0.6%) on Sep 14, 2026
Notice on Convening the 2nd Extraordinary General Meeting in 2026
Aug 29, 2026
Closed ¥6.74 (+10.0%) on Aug 31, 2026
Announcement on the Fire Incident at the U.S. East Coast Plant
Aug 18, 2026
Closed ¥6.23 (+0.8%) on Aug 18, 2026
Announcement on Receipt of U.S. Tariff Refund
Aug 14, 2026
Closed ¥6.34 (-0.2%) on Aug 14, 2026
Announcement on Temporary Use of Certain Idle Raised Funds to Supplement Working Capital
Jul 28, 2026
Closed ¥5.61 (-1.9%) on Jul 28, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jul 22, 2026
Closed ¥5.66 (+0.7%) on Jul 22, 2026
Healthcare Co. Ltd. on 6ix
- News releases
- 33 in the last 12 months · 53 in all · newest Nov 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Healthcare Co. Ltd.