Stock listing
Shanghai:688607 Careray Digital Medical Technology Co. Ltd. (康众科技) 股价
Follow Careray Digital Medical Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688607
¥33.81 CNY +1.15 (+3.5%)
Close on Nov 2, 2026
- Day range
- ¥31.35 – ¥34.15 CNYNov 2, 2026
- Volume
- 1.96M sharesNov 2, 2026
- Market cap
- ¥2.98B CNYAt the close on Nov 2, 2026 · price × 88.13M shares outstanding
- 52-week range
- ¥28.00 – ¥73.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥65.56M CNYMedian day 1.51M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688607 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.81 | +1.15 | +3.5% | ¥32.66 | ¥34.15 | ¥31.35 | 1,962,818 | |
| ¥32.66 | -0.29 | -0.9% | ¥32.65 | ¥35.55 | ¥31.88 | 1,877,794 | |
| ¥32.95 | -1.23 | -3.6% | ¥34.18 | ¥34.38 | ¥32.66 | 1,841,826 | |
| ¥34.18 | +3.18 | +10.3% | ¥30.94 | ¥34.48 | ¥30.94 | 2,178,725 | |
| ¥31.00 | -1.69 | -5.2% | ¥32.59 | ¥33.30 | ¥30.98 | 1,177,234 | |
| ¥32.69 | -1.20 | -3.5% | ¥34.49 | ¥34.90 | ¥32.63 | 1,175,468 | |
| ¥33.89 | +2.03 | +6.4% | ¥31.20 | ¥34.10 | ¥30.51 | 1,811,402 | |
| ¥31.86 | -1.18 | -3.6% | ¥32.97 | ¥33.46 | ¥31.77 | 860,419 | |
| ¥33.04 | -0.10 | -0.3% | ¥32.58 | ¥34.60 | ¥32.58 | 852,613 | |
| ¥33.14 | +0.43 | +1.3% | ¥32.87 | ¥33.98 | ¥32.51 | 953,876 | |
| ¥32.71 | -0.69 | -2.1% | ¥32.88 | ¥33.87 | ¥31.70 | 1,141,219 | |
| ¥33.40 | -0.62 | -1.8% | ¥34.24 | ¥35.18 | ¥33.22 | 1,006,120 | |
| ¥34.02 | -0.26 | -0.8% | ¥33.99 | ¥34.70 | ¥33.40 | 1,372,792 | |
| ¥34.28 | -0.68 | -1.9% | ¥33.94 | ¥36.14 | ¥33.94 | 1,396,743 | |
| ¥34.96 | -0.48 | -1.4% | ¥35.51 | ¥35.98 | ¥33.34 | 1,926,579 | |
| ¥35.44 | -0.96 | -2.6% | ¥36.25 | ¥37.83 | ¥34.08 | 2,889,579 | |
| ¥36.40 | +1.16 | +3.3% | ¥35.47 | ¥36.40 | ¥33.55 | 1,917,468 | |
| ¥35.24 | -0.31 | -0.9% | ¥36.58 | ¥37.27 | ¥34.50 | 1,408,467 | |
| ¥35.55 | -0.48 | -1.3% | ¥36.26 | ¥36.71 | ¥35.48 | 1,062,085 | |
| ¥36.03 | +0.62 | +1.8% | ¥35.91 | ¥37.29 | ¥35.32 | 1,615,647 | |
| ¥35.41 | -2.55 | -6.7% | ¥38.00 | ¥38.00 | ¥35.01 | 1,578,482 | |
| ¥37.96 | -1.03 | -2.6% | ¥39.15 | ¥39.15 | ¥37.88 | 652,357 | |
| ¥38.99 | -0.14 | -0.4% | ¥39.63 | ¥39.63 | ¥38.57 | 893,702 | |
| ¥39.13 | +0.08 | +0.2% | ¥39.77 | ¥40.59 | ¥39.01 | 878,511 | |
| ¥39.05 | -0.68 | -1.7% | ¥39.73 | ¥40.37 | ¥39.05 | 1,087,741 | |
| ¥39.73 | +1.17 | +3.0% | ¥38.74 | ¥39.95 | ¥38.58 | 1,030,409 | |
| ¥38.56 | -0.32 | -0.8% | ¥38.84 | ¥39.42 | ¥38.16 | 726,028 | |
| ¥38.88 | +0.44 | +1.1% | ¥38.21 | ¥39.13 | ¥37.74 | 802,897 | |
| ¥38.44 | -0.22 | -0.6% | ¥39.30 | ¥39.30 | ¥37.67 | 901,991 | |
| ¥38.66 | +1.15 | +3.1% | ¥37.68 | ¥38.88 | ¥37.00 | 1,038,558 | |
| ¥37.51 | -1.65 | -4.2% | ¥38.70 | ¥39.16 | ¥36.66 | 1,085,275 | |
| ¥39.16 | -0.83 | -2.1% | ¥39.99 | ¥40.06 | ¥39.00 | 598,497 | |
| ¥39.99 | -0.63 | -1.6% | ¥40.78 | ¥40.88 | ¥39.61 | 1,086,193 | |
| ¥40.62 | +0.59 | +1.5% | ¥40.05 | ¥41.30 | ¥39.10 | 1,490,981 | |
| ¥40.03 | +1.36 | +3.5% | ¥38.36 | ¥40.20 | ¥38.36 | 1,616,863 | |
| ¥38.67 | -1.34 | -3.3% | ¥40.24 | ¥41.30 | ¥38.26 | 1,519,470 | |
| ¥40.01 | +0.10 | +0.3% | ¥39.91 | ¥40.80 | ¥39.72 | 1,024,606 | |
| ¥39.91 | -0.97 | -2.4% | ¥40.71 | ¥40.96 | ¥39.72 | 1,177,123 | |
| ¥40.88 | -0.34 | -0.8% | ¥41.68 | ¥43.20 | ¥40.04 | 2,228,691 | |
| ¥41.22 | -0.08 | -0.2% | ¥41.19 | ¥41.50 | ¥39.80 | 1,802,812 | |
| ¥41.30 | +0.39 | +1.0% | ¥41.41 | ¥42.97 | ¥41.10 | 1,789,045 | |
| ¥40.91 | +0.53 | +1.3% | ¥40.22 | ¥41.30 | ¥39.50 | 1,525,751 | |
| ¥40.38 | -0.75 | -1.8% | ¥41.31 | ¥41.39 | ¥39.92 | 1,395,670 | |
| ¥41.13 | -0.13 | -0.3% | ¥41.38 | ¥41.76 | ¥38.87 | 1,094,385 | |
| ¥41.26 | -1.62 | -3.8% | ¥43.05 | ¥43.67 | ¥40.50 | 1,296,405 | |
| ¥42.88 | -0.25 | -0.6% | ¥43.97 | ¥43.97 | ¥41.23 | 1,049,596 | |
| ¥43.13 | +1.62 | +3.9% | ¥42.11 | ¥44.60 | ¥41.68 | 1,659,037 | |
| ¥41.51 | -2.59 | -5.9% | ¥44.00 | ¥44.23 | ¥41.43 | 1,940,693 | |
| ¥44.10 | -1.77 | -3.9% | ¥46.30 | ¥46.90 | ¥43.67 | 1,683,561 | |
| ¥45.87 | -0.11 | -0.2% | ¥45.52 | ¥46.30 | ¥43.00 | 2,599,735 | |
| ¥45.98 | +0.32 | +0.7% | ¥46.00 | ¥46.78 | ¥45.02 | 1,755,571 | |
| ¥45.66 | -3.44 | -7.0% | ¥49.10 | ¥49.59 | ¥45.50 | 2,322,586 | |
| ¥49.10 | +1.50 | +3.2% | ¥47.31 | ¥49.85 | ¥47.17 | 1,604,345 | |
| ¥47.60 | +0.08 | +0.2% | ¥47.00 | ¥48.75 | ¥46.81 | 1,609,550 | |
| ¥47.52 | -0.48 | -1.0% | ¥48.00 | ¥48.60 | ¥46.78 | 2,108,966 | |
| ¥48.00 | +3.41 | +7.6% | ¥44.73 | ¥48.00 | ¥43.57 | 3,862,710 | |
| ¥44.59 | +2.68 | +6.4% | ¥42.26 | ¥45.10 | ¥41.33 | 4,827,628 | |
| ¥41.91 | +5.42 | +14.9% | ¥37.00 | ¥42.33 | ¥36.61 | 4,590,952 | |
| ¥36.49 | +1.31 | +3.7% | ¥35.18 | ¥36.97 | ¥35.18 | 2,716,418 | |
| ¥35.18 | -3.50 | -9.0% | ¥38.38 | ¥39.33 | ¥34.66 | 4,768,041 |
- Ticker
- Shanghai:688607
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(688607)"CareRay Digital Medical Technology Co., Ltd."Report for Q3 2026
Latest news
(688607)"CareRay Digital Medical Technology Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥32.95 (-3.6%) on Oct 29, 2026
(688607)"CareRay Digital Medical Technology Co., Ltd."Announcement on Provision for Asset Impairment
Oct 29, 2026
Closed ¥32.95 (-3.6%) on Oct 29, 2026
Announcement on Shareholding Increase Plan of a Director and Senior Executive
Oct 13, 2026
Closed ¥34.96 (-1.4%) on Oct 13, 2026
Announcement on Appointment of Board Secretary
Sep 19, 2026
Closed ¥39.05 (-1.7%) on Sep 21, 2026
Announcement on Convening the 2026 Semi-annual Collective Performance Briefing for the STAR Market Medical Device and Medical Equipment Industry
Sep 12, 2026
Closed ¥38.66 (+3.1%) on Sep 14, 2026
Announcement on the Implementation of the Change of Securities Short Name
Sep 8, 2026
Closed ¥40.62 (+1.5%) on Sep 8, 2026
Announcement on Appointment of Deputy General Manager
Aug 29, 2026
Closed ¥41.22 (-0.2%) on Aug 31, 2026
Announcement on Proposed Change of Securities Short Name
Aug 28, 2026
Closed ¥41.30 (+1.0%) on Aug 28, 2026
Announcement on the Completion of Shareholder's Shareholding Reduction Plan and the Reduction Results
Aug 12, 2026
Closed ¥49.10 (+3.2%) on Aug 12, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Jul 30, 2026
Closed ¥33.05 (-8.3%) on Jul 30, 2026
Careray Digital Medical Technology Co. Ltd. on 6ix
- News releases
- 32 in the last 12 months · 56 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Careray Digital Medical Technology Co. Ltd.