Chimin Health Management Co., Ltd. (SHA:603222)
China · Delayed Price · Currency is CNY 8.74
-0.20 (-2.24%)
At close: Feb 13, 2026
Chimin Health Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.07 | 9.07 | 8.74 | 8.74 | 8.74 | -2.24% | 6,458,420 |
| Feb 12, 2026 | 8.93 | 9.08 | 8.83 | 8.94 | 8.94 | -0.33% | 13,553,710 |
| Feb 11, 2026 | 8.94 | 9.01 | 8.90 | 8.97 | 8.97 | -0.11% | 6,566,137 |
| Feb 10, 2026 | 9.15 | 9.16 | 8.93 | 8.98 | 8.98 | -0.88% | 7,252,820 |
| Feb 9, 2026 | 8.89 | 9.21 | 8.88 | 9.06 | 9.06 | 1.91% | 11,926,620 |
| Feb 6, 2026 | 8.74 | 8.96 | 8.67 | 8.89 | 8.89 | 1.60% | 10,790,770 |
| Feb 5, 2026 | 8.84 | 8.96 | 8.73 | 8.75 | 8.75 | -1.13% | 14,076,620 |
| Feb 4, 2026 | 8.81 | 8.92 | 8.70 | 8.85 | 8.85 | 0.23% | 11,916,630 |
| Feb 3, 2026 | 8.42 | 8.93 | 8.42 | 8.83 | 8.83 | 4.87% | 18,869,420 |
| Feb 2, 2026 | 8.40 | 8.60 | 8.32 | 8.42 | 8.42 | 0.24% | 11,358,780 |
| Jan 30, 2026 | 8.46 | 8.50 | 8.34 | 8.40 | 8.40 | -0.71% | 11,109,790 |
| Jan 29, 2026 | 8.41 | 8.63 | 8.27 | 8.46 | 8.46 | -0.70% | 15,530,360 |
| Jan 28, 2026 | 8.68 | 8.76 | 8.50 | 8.52 | 8.52 | -2.52% | 13,827,160 |
| Jan 27, 2026 | 9.08 | 9.11 | 8.54 | 8.74 | 8.74 | -3.74% | 21,941,100 |
| Jan 26, 2026 | 9.30 | 9.35 | 8.94 | 9.08 | 9.08 | -3.92% | 29,902,380 |
| Jan 23, 2026 | 9.45 | 9.58 | 9.40 | 9.45 | 9.45 | 0.75% | 10,896,500 |
| Jan 22, 2026 | 9.43 | 9.44 | 9.31 | 9.38 | 9.38 | -0.11% | 9,009,259 |
| Jan 21, 2026 | 9.25 | 9.46 | 9.19 | 9.39 | 9.39 | 0.75% | 9,064,940 |
| Jan 20, 2026 | 9.52 | 9.59 | 9.22 | 9.32 | 9.32 | -2.10% | 13,378,840 |
| Jan 19, 2026 | 9.32 | 9.53 | 9.21 | 9.52 | 9.52 | 2.15% | 10,689,660 |
| Jan 16, 2026 | 9.60 | 9.64 | 9.28 | 9.32 | 9.32 | -2.61% | 15,567,722 |
| Jan 15, 2026 | 9.71 | 9.74 | 9.52 | 9.57 | 9.57 | -1.95% | 15,143,560 |
| Jan 14, 2026 | 9.60 | 9.93 | 9.59 | 9.76 | 9.76 | 0.31% | 24,424,510 |
| Jan 13, 2026 | 9.87 | 10.05 | 9.70 | 9.73 | 9.73 | -1.02% | 25,056,530 |
| Jan 12, 2026 | 9.80 | 9.92 | 9.72 | 9.83 | 9.83 | 0.10% | 20,572,738 |
| Jan 9, 2026 | 9.67 | 9.82 | 9.55 | 9.82 | 9.82 | 1.55% | 20,616,820 |
| Jan 8, 2026 | 9.60 | 9.78 | 9.58 | 9.67 | 9.67 | 0.73% | 13,153,660 |
| Jan 7, 2026 | 9.76 | 9.77 | 9.57 | 9.60 | 9.60 | -1.64% | 16,585,420 |
| Jan 6, 2026 | 9.41 | 9.86 | 9.41 | 9.76 | 9.76 | 3.17% | 25,428,460 |
| Jan 5, 2026 | 9.13 | 9.54 | 9.12 | 9.46 | 9.46 | 3.61% | 18,917,790 |
| Dec 31, 2025 | 9.19 | 9.22 | 9.08 | 9.13 | 9.13 | -0.76% | 10,271,510 |
| Dec 30, 2025 | 9.32 | 9.41 | 9.20 | 9.20 | 9.20 | -1.18% | 10,876,040 |
| Dec 29, 2025 | 9.49 | 9.50 | 9.26 | 9.31 | 9.31 | -1.79% | 13,862,930 |
| Dec 26, 2025 | 9.51 | 9.63 | 9.45 | 9.48 | 9.48 | -1.15% | 12,963,110 |
| Dec 25, 2025 | 9.58 | 9.70 | 9.47 | 9.59 | 9.59 | -0.10% | 13,112,580 |
| Dec 24, 2025 | 9.70 | 9.83 | 9.56 | 9.60 | 9.60 | -1.34% | 17,072,764 |
| Dec 23, 2025 | 9.81 | 10.08 | 9.65 | 9.73 | 9.73 | -0.82% | 25,673,950 |
| Dec 22, 2025 | 9.37 | 9.94 | 9.32 | 9.81 | 9.81 | 4.58% | 34,404,660 |
| Dec 19, 2025 | 9.39 | 9.52 | 9.18 | 9.38 | 9.38 | 0.32% | 14,580,660 |
| Dec 18, 2025 | 9.20 | 9.53 | 9.19 | 9.35 | 9.35 | 0.86% | 18,524,400 |
| Dec 17, 2025 | 9.03 | 9.28 | 9.02 | 9.27 | 9.27 | 2.32% | 16,149,100 |
| Dec 16, 2025 | 9.23 | 9.28 | 9.02 | 9.06 | 9.06 | -2.69% | 11,969,910 |
| Dec 15, 2025 | 9.19 | 9.42 | 9.15 | 9.31 | 9.31 | 1.42% | 18,775,380 |
| Dec 12, 2025 | 9.06 | 9.20 | 8.95 | 9.18 | 9.18 | 1.32% | 12,768,030 |
| Dec 11, 2025 | 9.30 | 9.30 | 9.05 | 9.06 | 9.06 | -2.05% | 12,617,380 |
| Dec 10, 2025 | 9.23 | 9.32 | 9.16 | 9.25 | 9.25 | -0.11% | 9,345,200 |
| Dec 9, 2025 | 9.37 | 9.44 | 9.24 | 9.26 | 9.26 | -1.59% | 11,615,580 |
| Dec 8, 2025 | 9.39 | 9.48 | 9.31 | 9.41 | 9.41 | 0.21% | 13,266,700 |
| Dec 5, 2025 | 9.30 | 9.42 | 9.12 | 9.39 | 9.39 | 1.08% | 13,160,370 |
| Dec 4, 2025 | 9.34 | 9.40 | 9.15 | 9.29 | 9.29 | -0.75% | 16,256,240 |