Chimin Health Management Co., Ltd. (SHA:603222)
China · Delayed Price · Currency is CNY 10.21
-0.10 (-0.97%)
Oct 22, 2025, 10:45 AM CST
Chimin Health Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.51 | 10.53 | 10.08 | 10.31 | 10.31 | -1.15% | 32,987,215 |
| Oct 20, 2025 | 10.69 | 11.17 | 10.36 | 10.43 | 10.43 | -0.38% | 38,903,414 |
| Oct 17, 2025 | 11.12 | 11.28 | 10.45 | 10.47 | 10.47 | -6.35% | 52,797,498 |
| Oct 16, 2025 | 11.08 | 11.81 | 10.98 | 11.18 | 11.18 | 1.91% | 80,980,765 |
| Oct 15, 2025 | 10.21 | 10.97 | 10.10 | 10.97 | 10.97 | 10.03% | 35,339,636 |
| Oct 14, 2025 | 10.44 | 10.63 | 9.97 | 9.97 | 9.97 | -3.39% | 30,159,424 |
| Oct 13, 2025 | 10.23 | 10.48 | 10.03 | 10.32 | 10.32 | -3.01% | 29,244,072 |
| Oct 10, 2025 | 10.88 | 10.97 | 10.61 | 10.64 | 10.64 | -3.10% | 29,586,318 |
| Oct 9, 2025 | 11.50 | 11.54 | 10.85 | 10.98 | 10.98 | -3.51% | 39,204,265 |
| Sep 30, 2025 | 11.86 | 12.23 | 11.37 | 11.38 | 11.38 | 0.71% | 54,982,550 |
| Sep 29, 2025 | 10.67 | 11.52 | 10.50 | 11.30 | 11.30 | 5.51% | 49,460,933 |
| Sep 26, 2025 | 11.28 | 11.40 | 10.55 | 10.71 | 10.71 | -8.46% | 48,496,374 |
| Sep 25, 2025 | 11.80 | 12.39 | 11.56 | 11.70 | 11.70 | -2.66% | 44,027,560 |
| Sep 24, 2025 | 11.91 | 12.37 | 11.69 | 12.02 | 12.02 | 1.95% | 48,370,541 |
| Sep 23, 2025 | 12.45 | 12.45 | 11.52 | 11.79 | 11.79 | -5.45% | 62,541,093 |
| Sep 22, 2025 | 13.59 | 13.88 | 12.33 | 12.47 | 12.47 | -6.45% | 80,107,331 |
| Sep 19, 2025 | 13.64 | 15.10 | 13.23 | 13.33 | 13.33 | -4.24% | 94,602,215 |
| Sep 18, 2025 | 13.07 | 14.45 | 12.86 | 13.92 | 13.92 | 5.30% | 99,656,727 |
| Sep 17, 2025 | 13.50 | 13.78 | 13.00 | 13.22 | 13.22 | -4.06% | 74,892,734 |
| Sep 16, 2025 | 13.43 | 14.05 | 13.20 | 13.78 | 13.78 | 2.15% | 91,628,971 |
| Sep 15, 2025 | 13.32 | 14.10 | 12.90 | 13.49 | 13.49 | 1.97% | 101,111,280 |
| Sep 12, 2025 | 14.07 | 14.76 | 13.11 | 13.23 | 13.23 | -5.90% | 129,979,572 |
| Sep 11, 2025 | 12.19 | 14.06 | 11.88 | 14.06 | 14.06 | 10.02% | 89,061,181 |
| Sep 10, 2025 | 12.50 | 13.02 | 11.96 | 12.78 | 12.78 | 1.83% | 120,246,708 |
| Sep 9, 2025 | 12.00 | 12.72 | 11.95 | 12.55 | 12.55 | 8.56% | 121,728,789 |
| Sep 8, 2025 | 10.50 | 11.56 | 10.50 | 11.56 | 11.56 | 9.99% | 69,780,121 |
| Sep 5, 2025 | 10.79 | 11.14 | 10.40 | 10.51 | 10.51 | -8.77% | 89,638,347 |
| Sep 4, 2025 | 10.89 | 11.52 | 10.78 | 11.52 | 11.52 | 10.03% | 34,430,259 |
| Sep 3, 2025 | 11.40 | 11.78 | 10.39 | 10.47 | 10.47 | -8.16% | 99,024,382 |
| Sep 2, 2025 | 12.70 | 13.12 | 11.40 | 11.40 | 11.40 | -10.02% | 108,591,621 |
| Sep 1, 2025 | 11.40 | 12.67 | 11.40 | 12.67 | 12.67 | 9.98% | 105,049,227 |
| Aug 29, 2025 | 11.13 | 11.98 | 10.67 | 11.52 | 11.52 | 4.35% | 117,195,046 |
| Aug 28, 2025 | 9.70 | 11.04 | 9.58 | 11.04 | 11.04 | 9.96% | 127,001,254 |
| Aug 27, 2025 | 9.30 | 10.04 | 9.20 | 10.04 | 10.04 | 9.97% | 116,567,277 |
| Aug 26, 2025 | 9.60 | 9.69 | 9.12 | 9.13 | 9.13 | -7.68% | 101,512,276 |
| Aug 25, 2025 | 9.95 | 10.21 | 9.60 | 9.89 | 9.89 | -3.61% | 100,183,061 |
| Aug 22, 2025 | 11.10 | 11.40 | 10.26 | 10.26 | 10.26 | -10.00% | 122,402,235 |
| Aug 21, 2025 | 11.96 | 12.26 | 10.67 | 11.40 | 11.40 | -3.88% | 151,323,023 |
| Aug 20, 2025 | 10.22 | 11.86 | 9.92 | 11.86 | 11.86 | 10.02% | 164,391,614 |
| Aug 19, 2025 | 10.78 | 10.78 | 10.21 | 10.78 | 10.78 | 10.00% | 45,525,112 |
| Aug 18, 2025 | 9.58 | 9.80 | 9.37 | 9.80 | 9.80 | 9.99% | 22,507,622 |
| Aug 15, 2025 | 8.20 | 8.91 | 8.08 | 8.91 | 8.91 | 10.00% | 101,342,685 |
| Aug 14, 2025 | 7.29 | 8.10 | 7.24 | 8.10 | 8.10 | 10.05% | 94,476,519 |
| Aug 13, 2025 | 7.03 | 7.44 | 6.85 | 7.36 | 7.36 | 4.99% | 39,300,880 |
| Aug 12, 2025 | 7.07 | 7.19 | 6.98 | 7.01 | 7.01 | -0.99% | 13,800,960 |
| Aug 11, 2025 | 6.85 | 7.20 | 6.85 | 7.08 | 7.08 | 3.66% | 23,594,927 |
| Aug 8, 2025 | 6.82 | 6.96 | 6.72 | 6.83 | 6.83 | 0.59% | 11,985,816 |
| Aug 7, 2025 | 6.81 | 6.88 | 6.77 | 6.79 | 6.79 | -0.59% | 7,513,360 |
| Aug 6, 2025 | 7.00 | 7.03 | 6.79 | 6.83 | 6.83 | -2.43% | 12,701,660 |
| Aug 5, 2025 | 6.99 | 7.15 | 6.95 | 7.00 | 7.00 | 0.29% | 8,969,060 |