Stock listing

Shenzhen:300272 Canature Health Technology Group Co., Ltd. (开能健康) 股价

Follow Canature Health Technology Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300272

¥5.06 CNY +0.06 (+1.2%)

Close on Nov 3, 2026

Past year -23.4% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥5.00 – ¥5.19 CNYNov 3, 2026
Volume
8.89M sharesNov 3, 2026
Market cap
¥3.09B CNYAt the close on Nov 3, 2026 · price × 611.5M shares outstanding
52-week range
¥4.65 – ¥9.14 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥53.08M CNYMedian day 7.85M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Canature Health Technology Group Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300272 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥5.06+0.06+1.2%¥5.03¥5.19¥5.008,893,582
¥5.00-0.03-0.6%¥5.03¥5.09¥4.898,076,334
¥5.03-0.14-2.7%¥5.08¥5.31¥5.0010,869,600
¥5.17+0.12+2.4%¥5.03¥5.30¥5.0215,774,300
¥5.05+0.14+2.9%¥4.93¥5.19¥4.8712,608,667
¥4.91-0.18-3.5%¥5.10¥5.17¥4.908,994,660
¥5.09+0.10+2.0%¥4.94¥5.10¥4.8817,215,180
¥4.99-0.54-9.8%¥5.41¥5.42¥4.6529,236,527
¥5.53-0.23-4.0%¥5.76¥5.78¥5.536,855,660
¥5.76-0.04-0.7%¥5.84¥5.89¥5.755,715,200
¥5.80+0.04+0.7%¥5.72¥5.84¥5.714,905,100
¥5.760.000.0%¥5.78¥5.82¥5.637,916,242
¥5.76-0.02-0.3%¥5.84¥5.97¥5.706,973,300
¥5.78-0.11-1.9%¥5.80¥5.89¥5.775,850,600
¥5.89-0.12-2.0%¥5.99¥6.02¥5.887,230,594
¥6.01-0.02-0.3%¥5.96¥6.06¥5.869,045,293
¥6.03-0.07-1.1%¥6.10¥6.10¥5.947,966,552
¥6.10+0.08+1.3%¥5.97¥6.11¥5.8810,986,699
¥6.02-0.04-0.7%¥6.08¥6.11¥5.959,506,393
¥6.06+0.07+1.2%¥6.00¥6.10¥5.9911,202,200
¥5.99+0.04+0.7%¥5.95¥6.09¥5.859,848,800
¥5.95+0.10+1.7%¥5.88¥6.08¥5.8711,715,451
¥5.85+0.05+0.9%¥5.78¥6.03¥5.738,041,500
¥5.80-0.07-1.2%¥5.84¥5.88¥5.794,265,600
¥5.87+0.04+0.7%¥5.84¥5.92¥5.806,080,986
¥5.83+0.20+3.6%¥5.64¥5.84¥5.647,411,232
¥5.63-0.01-0.2%¥5.70¥5.77¥5.634,865,400
¥5.64+0.02+0.4%¥5.60¥5.67¥5.573,737,792
¥5.62+0.05+0.9%¥5.62¥5.66¥5.524,601,400
¥5.57-0.15-2.6%¥5.70¥5.74¥5.565,119,065
¥5.72+0.03+0.5%¥5.67¥5.80¥5.635,263,800
¥5.69-0.11-1.9%¥5.75¥5.78¥5.616,056,400
¥5.80-0.11-1.9%¥5.85¥5.88¥5.784,591,200
¥5.91-0.01-0.2%¥5.96¥6.10¥5.887,853,200
¥5.92+0.08+1.4%¥5.82¥5.93¥5.826,596,700
¥5.84+0.03+0.5%¥5.84¥5.87¥5.804,436,100
¥5.81-0.01-0.2%¥5.84¥5.90¥5.786,706,228
¥5.82-0.05-0.9%¥5.88¥5.91¥5.785,411,991
¥5.87-0.09-1.5%¥5.91¥5.94¥5.816,751,256
¥5.96+0.03+0.5%¥5.93¥5.99¥5.7510,550,356
¥5.93-0.02-0.3%¥5.94¥5.96¥5.806,946,235
¥5.95+0.02+0.3%¥5.97¥5.99¥5.906,999,873
¥5.93+0.02+0.3%¥5.89¥5.97¥5.856,610,728
¥5.910.000.0%¥5.85¥6.01¥5.845,746,500
¥5.91+0.18+3.1%¥5.74¥5.92¥5.637,419,428
¥5.73-0.14-2.4%¥5.87¥5.89¥5.699,713,835
¥5.87-0.15-2.5%¥5.92¥5.93¥5.7810,268,732
¥6.02+0.19+3.3%¥5.96¥6.14¥5.9413,690,921
¥5.83-0.19-3.2%¥6.00¥6.05¥5.7810,487,384
¥6.02-0.12-2.0%¥6.10¥6.14¥6.0112,987,000
¥6.14-0.09-1.4%¥6.17¥6.28¥5.9917,917,752
¥6.23+0.15+2.5%¥6.18¥6.49¥6.1429,469,416
¥6.08+0.17+2.9%¥5.86¥6.39¥5.7824,232,688
¥5.91+0.07+1.2%¥5.84¥6.00¥5.848,128,825
¥5.84-0.05-0.8%¥5.87¥5.92¥5.828,425,541
¥5.89+0.15+2.6%¥5.79¥5.94¥5.7612,893,501
¥5.74+0.12+2.1%¥5.62¥5.76¥5.5511,249,928
¥5.62+0.02+0.4%¥5.63¥5.64¥5.536,436,956
¥5.60-0.03-0.5%¥5.65¥5.65¥5.546,458,746
¥5.63-0.01-0.2%¥5.63¥5.70¥5.586,259,790
¥5.64+0.04+0.7%¥5.58¥5.64¥5.546,573,029
Ticker
Shenzhen:300272
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Canature Health Technology Group Co., Ltd.