Skip to main content
logo
Humanwell Healthcare (Group) Co.,Ltd. (SHA:600079)
China flag China · Delayed Price · Currency is CNY
18.61
-0.05 (-0.27%)
Aug 31, 2026, 3:00 PM CST

SHA:600079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202618.4618.6918.4618.6618.661.14%10,401,631
Aug 27, 202618.4018.5518.3218.4518.45-0.05%9,578,728
Aug 26, 202618.3318.7618.2518.4618.462.44%21,734,830
Aug 25, 202617.8518.0217.8118.0218.020.95%5,420,300
Aug 24, 202617.8717.9417.7517.8517.85-0.22%5,591,600
Aug 21, 202617.8217.9017.6317.8917.890.17%8,281,319
Aug 20, 202618.0418.2017.8317.8617.86-1.05%11,124,429
Aug 19, 202617.9218.2717.9018.0518.050.78%12,330,645
Aug 18, 202617.9017.9717.8217.9117.91-5,455,093
Aug 17, 202617.9118.0117.7917.9117.91-0.44%8,135,500
Aug 14, 202618.0818.1617.9617.9917.99-0.44%7,496,900
Aug 13, 202618.1018.1818.0118.0718.070.06%6,861,200
Aug 12, 202617.9618.0717.8718.0618.060.56%5,914,900
Aug 11, 202618.1318.3117.8617.9617.96-0.88%13,961,400
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