Chimin Health Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	9.69	9.73	9.28	9.36	9.36	-3.41%	24,067,816
Dec 2, 2025	9.80	9.80	9.55	9.69	9.69	-1.22%	13,201,210
Dec 1, 2025	9.82	9.94	9.76	9.81	9.81	-0.10%	15,740,500
Nov 28, 2025	9.79	9.83	9.67	9.82	9.82	0.31%	13,329,030
Nov 27, 2025	9.74	9.94	9.74	9.79	9.79	-0.61%	16,763,523
Nov 26, 2025	9.91	10.25	9.81	9.85	9.85	-0.61%	26,942,073
Nov 25, 2025	9.85	10.03	9.72	9.91	9.91	0.10%	22,432,220
Nov 24, 2025	9.50	9.94	9.50	9.90	9.90	3.45%	28,501,960
Nov 21, 2025	9.86	10.15	9.55	9.57	9.57	-4.68%	26,909,080
Nov 20, 2025	10.22	10.30	10.00	10.04	10.04	-1.76%	21,600,870
Nov 19, 2025	10.68	10.68	10.16	10.22	10.22	-4.58%	36,581,200
Nov 18, 2025	11.06	11.28	10.66	10.71	10.71	-3.25%	40,175,040
Nov 17, 2025	11.45	11.47	10.88	11.07	11.07	-6.58%	63,803,440
Nov 14, 2025	11.23	12.36	11.16	11.85	11.85	3.40%	96,041,560
Nov 13, 2025	11.80	11.96	11.26	11.46	11.46	1.15%	109,935,900