Humanwell Healthcare (Group) Co.,Ltd. (SHA:600079)
20.80
+0.03 (0.14%)
Oct 27, 2025, 11:29 AM CST
SHA:600079 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.81 | 20.87 | 20.68 | 20.77 | 20.77 | -0.14% | 10,241,848 |
| Oct 23, 2025 | 20.72 | 20.81 | 20.56 | 20.80 | 20.80 | 0.10% | 9,381,790 |
| Oct 22, 2025 | 20.76 | 20.93 | 20.75 | 20.78 | 20.78 | 0.24% | 8,818,025 |
| Oct 21, 2025 | 20.70 | 20.80 | 20.60 | 20.73 | 20.73 | 0.48% | 9,839,189 |
| Oct 20, 2025 | 20.55 | 20.80 | 20.49 | 20.63 | 20.63 | - | 12,115,662 |
| Oct 17, 2025 | 21.02 | 21.16 | 20.60 | 20.63 | 20.63 | -1.95% | 23,005,386 |
| Oct 16, 2025 | 21.18 | 21.30 | 20.99 | 21.04 | 21.04 | -0.66% | 14,523,311 |
| Oct 15, 2025 | 21.00 | 21.19 | 20.87 | 21.18 | 21.18 | 1.00% | 15,306,004 |
| Oct 14, 2025 | 21.10 | 21.23 | 20.90 | 20.97 | 20.97 | -0.57% | 18,323,761 |
| Oct 13, 2025 | 20.87 | 21.26 | 20.80 | 21.09 | 21.09 | -1.13% | 17,354,840 |
| Oct 10, 2025 | 21.30 | 21.54 | 21.20 | 21.33 | 21.33 | -0.23% | 18,651,692 |
| Oct 9, 2025 | 21.10 | 21.45 | 21.09 | 21.38 | 21.38 | 1.42% | 20,406,955 |
| Sep 30, 2025 | 20.96 | 21.19 | 20.89 | 21.08 | 21.08 | 0.72% | 16,091,497 |
| Sep 29, 2025 | 21.06 | 21.06 | 20.77 | 20.93 | 20.93 | -0.66% | 20,280,890 |
| Sep 26, 2025 | 21.12 | 21.29 | 20.97 | 21.07 | 21.07 | -1.03% | 15,371,171 |
| Sep 25, 2025 | 21.38 | 21.47 | 21.19 | 21.29 | 21.29 | -0.88% | 15,030,782 |
| Sep 24, 2025 | 21.05 | 21.49 | 20.98 | 21.48 | 21.48 | 1.70% | 20,415,772 |
| Sep 23, 2025 | 21.41 | 21.42 | 20.84 | 21.12 | 21.12 | -1.54% | 24,276,804 |
| Sep 22, 2025 | 21.75 | 21.88 | 21.32 | 21.45 | 21.45 | -0.74% | 24,428,359 |
| Sep 19, 2025 | 21.83 | 21.87 | 21.51 | 21.61 | 21.61 | -1.01% | 22,564,634 |
| Sep 18, 2025 | 22.10 | 22.36 | 21.61 | 21.83 | 21.83 | -0.59% | 32,950,823 |
| Sep 17, 2025 | 22.40 | 22.46 | 21.91 | 21.96 | 21.96 | -1.26% | 25,778,382 |
| Sep 16, 2025 | 22.25 | 22.47 | 22.05 | 22.24 | 22.24 | -0.63% | 24,213,634 |
| Sep 15, 2025 | 22.50 | 22.91 | 22.33 | 22.38 | 22.38 | 1.54% | 46,318,329 |
| Sep 12, 2025 | 22.18 | 22.25 | 21.85 | 22.04 | 22.04 | 0.05% | 32,533,964 |
| Sep 11, 2025 | 22.25 | 22.38 | 21.62 | 22.03 | 22.03 | -2.09% | 49,827,048 |
| Sep 10, 2025 | 23.03 | 23.18 | 22.44 | 22.50 | 22.50 | -2.30% | 36,153,956 |
| Sep 9, 2025 | 22.70 | 23.66 | 22.70 | 23.03 | 23.03 | 0.35% | 58,007,404 |
| Sep 8, 2025 | 21.83 | 23.20 | 21.80 | 22.95 | 22.95 | 4.75% | 80,505,488 |
| Sep 5, 2025 | 21.78 | 21.99 | 21.42 | 21.91 | 21.91 | 0.60% | 61,804,226 |
| Sep 4, 2025 | 22.40 | 22.60 | 21.49 | 21.78 | 21.78 | -3.50% | 99,138,583 |
| Sep 3, 2025 | 20.91 | 22.57 | 20.80 | 22.57 | 22.57 | 9.99% | 142,470,215 |
| Sep 2, 2025 | 20.53 | 20.99 | 20.42 | 20.52 | 20.52 | 0.20% | 32,278,837 |
| Sep 1, 2025 | 20.36 | 20.60 | 20.18 | 20.48 | 20.48 | 0.39% | 26,908,271 |
| Aug 29, 2025 | 20.56 | 20.69 | 20.38 | 20.40 | 20.40 | -0.63% | 28,361,959 |
| Aug 28, 2025 | 20.60 | 20.78 | 20.06 | 20.53 | 20.53 | 0.59% | 33,443,557 |
| Aug 27, 2025 | 21.03 | 21.10 | 20.40 | 20.41 | 20.41 | -3.18% | 47,885,188 |
| Aug 26, 2025 | 20.78 | 21.35 | 20.74 | 21.08 | 21.08 | 1.44% | 53,546,336 |
| Aug 25, 2025 | 20.90 | 20.98 | 20.71 | 20.78 | 20.78 | -0.67% | 44,586,925 |
| Aug 22, 2025 | 20.74 | 21.00 | 20.74 | 20.92 | 20.92 | 0.77% | 28,825,157 |
| Aug 21, 2025 | 20.80 | 20.93 | 20.69 | 20.76 | 20.76 | -0.19% | 31,752,730 |
| Aug 20, 2025 | 20.89 | 20.98 | 20.70 | 20.80 | 20.80 | -0.38% | 21,759,440 |
| Aug 19, 2025 | 20.90 | 21.36 | 20.79 | 20.88 | 20.88 | -1.18% | 41,948,695 |
| Aug 18, 2025 | 21.13 | 21.33 | 21.00 | 21.13 | 20.81 | - | 35,060,313 |
| Aug 15, 2025 | 21.20 | 21.28 | 21.09 | 21.13 | 20.81 | - | 26,907,790 |
| Aug 14, 2025 | 21.82 | 21.88 | 21.00 | 21.13 | 20.81 | -3.16% | 36,548,753 |
| Aug 13, 2025 | 21.90 | 21.99 | 21.72 | 21.82 | 21.49 | -0.37% | 16,851,207 |
| Aug 12, 2025 | 21.70 | 22.31 | 21.66 | 21.90 | 21.57 | 0.97% | 24,879,609 |
| Aug 11, 2025 | 21.54 | 21.73 | 21.42 | 21.69 | 21.36 | 0.74% | 11,572,765 |
| Aug 8, 2025 | 21.70 | 21.74 | 21.41 | 21.53 | 21.20 | -1.01% | 15,739,620 |