Humanwell Healthcare (Group) Co.,Ltd. (SHA:600079)
China flag China · Delayed Price · Currency is CNY
20.80
+0.03 (0.14%)
Oct 27, 2025, 11:29 AM CST

SHA:600079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202520.8120.8720.6820.7720.77-0.14%10,241,848
Oct 23, 202520.7220.8120.5620.8020.800.10%9,381,790
Oct 22, 202520.7620.9320.7520.7820.780.24%8,818,025
Oct 21, 202520.7020.8020.6020.7320.730.48%9,839,189
Oct 20, 202520.5520.8020.4920.6320.63-12,115,662
Oct 17, 202521.0221.1620.6020.6320.63-1.95%23,005,386
Oct 16, 202521.1821.3020.9921.0421.04-0.66%14,523,311
Oct 15, 202521.0021.1920.8721.1821.181.00%15,306,004
Oct 14, 202521.1021.2320.9020.9720.97-0.57%18,323,761
Oct 13, 202520.8721.2620.8021.0921.09-1.13%17,354,840
Oct 10, 202521.3021.5421.2021.3321.33-0.23%18,651,692
Oct 9, 202521.1021.4521.0921.3821.381.42%20,406,955
Sep 30, 202520.9621.1920.8921.0821.080.72%16,091,497
Sep 29, 202521.0621.0620.7720.9320.93-0.66%20,280,890
Sep 26, 202521.1221.2920.9721.0721.07-1.03%15,371,171
Sep 25, 202521.3821.4721.1921.2921.29-0.88%15,030,782
Sep 24, 202521.0521.4920.9821.4821.481.70%20,415,772
Sep 23, 202521.4121.4220.8421.1221.12-1.54%24,276,804
Sep 22, 202521.7521.8821.3221.4521.45-0.74%24,428,359
Sep 19, 202521.8321.8721.5121.6121.61-1.01%22,564,634
Sep 18, 202522.1022.3621.6121.8321.83-0.59%32,950,823
Sep 17, 202522.4022.4621.9121.9621.96-1.26%25,778,382
Sep 16, 202522.2522.4722.0522.2422.24-0.63%24,213,634
Sep 15, 202522.5022.9122.3322.3822.381.54%46,318,329
Sep 12, 202522.1822.2521.8522.0422.040.05%32,533,964
Sep 11, 202522.2522.3821.6222.0322.03-2.09%49,827,048
Sep 10, 202523.0323.1822.4422.5022.50-2.30%36,153,956
Sep 9, 202522.7023.6622.7023.0323.030.35%58,007,404
Sep 8, 202521.8323.2021.8022.9522.954.75%80,505,488
Sep 5, 202521.7821.9921.4221.9121.910.60%61,804,226
Sep 4, 202522.4022.6021.4921.7821.78-3.50%99,138,583
Sep 3, 202520.9122.5720.8022.5722.579.99%142,470,215
Sep 2, 202520.5320.9920.4220.5220.520.20%32,278,837
Sep 1, 202520.3620.6020.1820.4820.480.39%26,908,271
Aug 29, 202520.5620.6920.3820.4020.40-0.63%28,361,959
Aug 28, 202520.6020.7820.0620.5320.530.59%33,443,557
Aug 27, 202521.0321.1020.4020.4120.41-3.18%47,885,188
Aug 26, 202520.7821.3520.7421.0821.081.44%53,546,336
Aug 25, 202520.9020.9820.7120.7820.78-0.67%44,586,925
Aug 22, 202520.7421.0020.7420.9220.920.77%28,825,157
Aug 21, 202520.8020.9320.6920.7620.76-0.19%31,752,730
Aug 20, 202520.8920.9820.7020.8020.80-0.38%21,759,440
Aug 19, 202520.9021.3620.7920.8820.88-1.18%41,948,695
Aug 18, 202521.1321.3321.0021.1320.81-35,060,313
Aug 15, 202521.2021.2821.0921.1320.81-26,907,790
Aug 14, 202521.8221.8821.0021.1320.81-3.16%36,548,753
Aug 13, 202521.9021.9921.7221.8221.49-0.37%16,851,207
Aug 12, 202521.7022.3121.6621.9021.570.97%24,879,609
Aug 11, 202521.5421.7321.4221.6921.360.74%11,572,765
Aug 8, 202521.7021.7421.4121.5321.20-1.01%15,739,620