Skip to main content
logo
Humanwell Healthcare (Group) Co.,Ltd. (SHA:600079)
China flag China · Delayed Price · Currency is CNY
17.51
-0.18 (-1.02%)
Jul 21, 2026, 3:00 PM CST

SHA:600079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202617.6217.7617.3317.5117.51-1.02%15,006,701
Jul 20, 202617.4017.8117.4017.6917.691.38%13,235,166
Jul 17, 202617.8218.0217.3017.4517.45-2.24%17,904,124
Jul 16, 202617.6918.0317.5917.8517.850.85%15,706,009
Jul 15, 202617.4518.0717.4217.7017.700.63%19,143,306
Jul 14, 202617.3117.6917.2717.5917.591.21%12,630,330
Jul 13, 202617.3317.4717.2517.3817.380.29%10,688,494
Jul 10, 202617.2417.4517.1317.3317.330.41%9,605,262
Jul 9, 202617.1617.3917.0317.2617.260.76%7,783,300
Jul 8, 202617.3317.4417.1117.1317.13-0.87%8,033,300
Jul 7, 202617.4917.5417.2017.2817.28-1.82%9,915,104
Jul 6, 202617.7518.1817.4217.6017.60-0.96%21,504,429
Jul 3, 202617.3817.7717.2517.7717.773.19%16,736,768
Jul 2, 202616.8317.5116.7917.2217.222.93%20,164,411
Jul 1, 202616.3616.7616.3016.7316.731.76%13,065,554
Jun 30, 202616.7116.7816.4016.4416.44-2.14%11,590,400
Jun 29, 202616.2916.8916.2516.8016.802.63%12,849,128
Jun 26, 202616.6216.6416.3516.3716.37-1.50%10,006,520
Jun 25, 202616.8817.0016.5016.6216.62-2.41%13,039,502
Jun 24, 202617.0317.3116.9017.0317.03-0.76%11,771,230
Jun 23, 202616.5317.3716.4717.1617.163.75%21,686,313
Jun 22, 202616.2016.5716.0316.5416.540.79%14,053,378
Jun 18, 202616.7016.8316.3516.4116.41-1.74%15,676,030
Jun 17, 202616.9616.9916.7016.7016.70-1.71%12,979,060
Jun 16, 202617.2117.2116.9816.9916.99-1.34%12,286,090
Jun 15, 202617.3217.4917.1817.2217.22-0.58%9,475,250
Jun 12, 202617.0417.4216.9617.3217.321.70%9,457,000
Jun 11, 202617.2017.2216.9517.0317.03-1.28%9,194,473
Jun 10, 202617.3517.3817.2017.2517.25-0.81%6,816,660
Jun 9, 202617.3017.4617.2017.3917.390.58%6,602,364
Jun 8, 202617.3217.5017.1917.2917.29-0.75%9,995,168
Jun 5, 202617.6117.6217.3817.4217.420.46%6,812,550
Jun 4, 202617.4017.4617.3217.3417.34-0.40%6,811,865
Jun 3, 202617.6017.6217.4117.4117.41-1.25%7,456,000
Jun 2, 202617.7517.7517.6017.6317.63-0.79%7,247,658
Jun 1, 202617.4917.8117.4217.7717.771.54%9,834,387
May 29, 202617.3317.7017.3017.5017.500.69%12,955,744
May 28, 202617.5217.6517.3817.3817.38-1.03%11,234,968
May 27, 202617.6017.6917.3217.5617.56-12,407,934
May 26, 202617.6017.6717.4017.5617.56-0.40%12,126,157
May 25, 202617.8517.9417.5817.6317.63-1.40%11,392,666
May 22, 202617.9218.0317.6817.8817.88-0.28%7,859,343
May 21, 202617.6118.2417.5717.9317.931.64%16,057,868
May 20, 202617.9517.9517.5317.6417.64-1.84%12,962,900
May 19, 202617.8918.0117.8817.9717.970.28%6,857,300
May 18, 202618.1618.1817.8117.9217.92-1.54%17,154,894
May 15, 202618.2718.3418.1818.2018.20-0.05%10,619,900
May 14, 202618.3918.6018.2118.2118.21-1.14%12,760,400
May 13, 202618.4518.5218.4118.4218.42-0.11%10,423,400
May 12, 202618.5318.5318.4018.4418.44-0.49%13,662,560