Skip to main content
logo
Humanwell Healthcare (Group) Co.,Ltd. (SHA:600079)
China flag China · Delayed Price · Currency is CNY
18.03
-0.09 (-0.50%)
Aug 11, 2026, 1:30 PM CST

SHA:600079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202618.1318.3118.0518.12--7,760,900
Aug 10, 202617.9418.3517.9118.1218.120.95%14,901,832
Aug 7, 202617.8117.9917.7517.9517.950.79%8,234,801
Aug 6, 202617.6117.8417.5817.8117.810.74%8,459,479
Aug 5, 202617.5517.7117.4517.6817.680.74%9,024,379
Aug 4, 202617.7617.8017.5117.5517.55-0.79%8,264,600
Aug 3, 202617.6017.7317.5117.6917.691.49%7,542,400
Jul 31, 202617.8718.0017.8117.9117.43-0.17%8,564,900
Jul 30, 202617.9218.0817.8117.9417.460.17%10,597,208
Jul 29, 202617.7317.9717.6317.9117.431.82%11,913,798
Jul 28, 202617.4317.6917.4317.5917.120.98%6,733,400
Jul 27, 202617.2217.5217.2217.4216.951.34%7,847,749
Jul 24, 202617.4017.4817.1917.1916.73-1.66%10,462,151
Jul 23, 202617.6317.6517.4017.4817.01-0.85%10,712,066
Jul 22, 202617.5517.7517.4617.6317.160.69%10,348,466
Jul 21, 202617.6217.7617.3317.5117.04-1.02%15,006,701
Jul 20, 202617.4017.8117.4017.6917.221.38%13,235,166
Jul 17, 202617.8218.0217.3017.4516.98-2.24%17,904,124
Jul 16, 202617.6918.0317.5917.8517.370.85%15,706,009
Jul 15, 202617.4518.0717.4217.7017.230.63%19,143,306
Jul 14, 202617.3117.6917.2717.5917.121.21%12,630,336
Jul 13, 202617.3317.4717.2517.3816.910.29%10,688,494
Jul 10, 202617.2417.4517.1317.3316.870.41%9,605,262
Jul 9, 202617.1617.3917.0317.2616.800.76%7,783,300
Jul 8, 202617.3317.4417.1117.1316.67-0.87%8,033,300
Jul 7, 202617.4917.5417.2017.2816.82-1.82%9,915,104
Jul 6, 202617.7518.1817.4217.6017.13-0.96%21,504,429
Jul 3, 202617.3817.7717.2517.7717.293.19%16,736,768
Jul 2, 202616.8317.5116.7917.2216.762.93%20,164,411
Jul 1, 202616.3616.7616.3016.7316.281.76%13,065,554
Jun 30, 202616.7116.7816.4016.4416.00-2.14%11,590,400
Jun 29, 202616.2916.8916.2516.8016.352.63%12,849,128
Jun 26, 202616.6216.6416.3516.3715.93-1.50%10,006,528
Jun 25, 202616.8817.0016.5016.6216.17-2.41%13,039,502
Jun 24, 202617.0317.3116.9017.0316.57-0.76%11,771,235
Jun 23, 202616.5317.3716.4717.1616.703.75%21,686,313
Jun 22, 202616.2016.5716.0316.5416.100.79%14,053,378
Jun 18, 202616.7016.8316.3516.4115.97-1.74%15,676,030
Jun 17, 202616.9616.9916.7016.7016.25-1.71%12,979,060
Jun 16, 202617.2117.2116.9816.9916.53-1.34%12,286,090
Jun 15, 202617.3217.4917.1817.2216.76-0.58%9,475,250
Jun 12, 202617.0417.4216.9617.3216.861.70%9,457,000
Jun 11, 202617.2017.2216.9517.0316.57-1.28%9,194,473
Jun 10, 202617.3517.3817.2017.2516.79-0.81%6,816,660
Jun 9, 202617.3017.4617.2017.3916.920.58%6,602,364
Jun 8, 202617.3217.5017.1917.2916.83-0.75%9,995,168
Jun 5, 202617.6117.6217.3817.4216.950.46%6,812,550
Jun 4, 202617.4017.4617.3217.3416.88-0.40%6,811,865
Jun 3, 202617.6017.6217.4117.4116.94-1.25%7,456,000
Jun 2, 202617.7517.7517.6017.6317.16-0.79%7,247,658