Chimin Health Management Co., Ltd. (SHA:603222)
China · Delayed Price · Currency is CNY 9.04
-0.84 (-8.50%)
Jul 13, 2026, 3:00 PM CST
Chimin Health Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 9.69 | 10.11 | 9.00 | 9.04 | 9.04 | -8.50% | 45,437,216 |
| Jul 10, 2026 | 10.48 | 10.90 | 9.82 | 9.88 | 9.88 | -2.37% | 69,546,820 |
| Jul 9, 2026 | 9.00 | 10.12 | 8.86 | 10.12 | 10.12 | 10.00% | 55,450,590 |
| Jul 8, 2026 | 8.66 | 9.46 | 8.51 | 9.20 | 9.20 | 6.24% | 43,810,443 |
| Jul 7, 2026 | 8.40 | 8.70 | 8.38 | 8.66 | 8.66 | -0.23% | 25,224,701 |
| Jul 6, 2026 | 8.15 | 8.98 | 8.00 | 8.68 | 8.68 | 6.37% | 39,416,450 |
| Jul 3, 2026 | 8.28 | 8.54 | 7.98 | 8.16 | 8.16 | -0.49% | 24,440,779 |
| Jul 2, 2026 | 8.24 | 8.79 | 8.16 | 8.20 | 8.20 | -0.97% | 37,416,655 |
| Jul 1, 2026 | 9.00 | 9.00 | 7.98 | 8.28 | 8.28 | -2.01% | 52,345,418 |
| Jun 30, 2026 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 10.03% | 9,647,980 |
| Jun 29, 2026 | 6.99 | 7.68 | 6.95 | 7.68 | 7.68 | 10.03% | 9,118,040 |
| Jun 26, 2026 | 7.25 | 7.25 | 6.96 | 6.98 | 6.98 | -3.99% | 10,379,240 |
| Jun 25, 2026 | 7.58 | 7.61 | 7.20 | 7.27 | 7.27 | -4.47% | 13,243,240 |
| Jun 24, 2026 | 7.92 | 8.13 | 7.60 | 7.61 | 7.61 | -5.11% | 23,981,600 |
| Jun 23, 2026 | 8.04 | 8.20 | 7.88 | 8.02 | 8.02 | 1.65% | 17,366,940 |
| Jun 22, 2026 | 7.95 | 7.97 | 7.49 | 7.89 | 7.89 | -1.13% | 18,918,420 |
| Jun 18, 2026 | 7.87 | 8.14 | 7.87 | 7.98 | 7.98 | -0.13% | 9,516,939 |
| Jun 17, 2026 | 8.35 | 8.38 | 7.90 | 7.99 | 7.99 | -4.20% | 15,124,270 |
| Jun 16, 2026 | 8.13 | 8.47 | 7.93 | 8.34 | 8.34 | 3.09% | 12,660,400 |
| Jun 15, 2026 | 8.14 | 8.26 | 8.05 | 8.09 | 8.09 | -0.61% | 8,974,080 |
| Jun 12, 2026 | 7.99 | 8.21 | 7.93 | 8.14 | 8.14 | 1.88% | 10,176,540 |
| Jun 11, 2026 | 8.03 | 8.23 | 7.93 | 7.99 | 7.99 | -2.80% | 11,735,550 |
| Jun 10, 2026 | 8.50 | 8.70 | 8.20 | 8.22 | 8.22 | -4.08% | 12,187,416 |
| Jun 9, 2026 | 8.56 | 8.87 | 8.53 | 8.57 | 8.57 | 0.12% | 11,925,610 |
| Jun 8, 2026 | 8.50 | 8.71 | 8.29 | 8.56 | 8.56 | -0.81% | 13,415,900 |
| Jun 5, 2026 | 8.70 | 8.84 | 8.54 | 8.63 | 8.63 | 0.12% | 9,753,320 |
| Jun 4, 2026 | 8.88 | 8.95 | 8.54 | 8.62 | 8.62 | -2.82% | 9,935,480 |
| Jun 3, 2026 | 8.59 | 9.07 | 8.59 | 8.87 | 8.87 | 2.90% | 15,446,600 |
| Jun 2, 2026 | 8.82 | 8.83 | 8.30 | 8.62 | 8.62 | -0.92% | 10,857,750 |
| Jun 1, 2026 | 8.75 | 8.86 | 8.65 | 8.70 | 8.70 | -0.91% | 8,123,900 |
| May 29, 2026 | 9.02 | 9.28 | 8.71 | 8.78 | 8.78 | -2.66% | 13,784,990 |
| May 28, 2026 | 9.01 | 9.14 | 8.82 | 9.02 | 9.02 | -0.55% | 11,003,500 |
| May 27, 2026 | 9.20 | 9.22 | 8.96 | 9.07 | 9.07 | -0.87% | 10,669,120 |
| May 26, 2026 | 9.29 | 9.29 | 9.01 | 9.15 | 9.15 | -1.61% | 13,195,820 |
| May 25, 2026 | 9.78 | 9.95 | 9.22 | 9.30 | 9.30 | -4.81% | 19,446,250 |
| May 22, 2026 | 9.53 | 10.22 | 9.40 | 9.77 | 9.77 | 2.73% | 22,547,570 |
| May 21, 2026 | 9.80 | 9.99 | 9.49 | 9.51 | 9.51 | -3.26% | 13,131,750 |
| May 20, 2026 | 9.92 | 9.92 | 9.64 | 9.83 | 9.83 | -0.91% | 12,239,980 |
| May 19, 2026 | 10.06 | 10.20 | 9.77 | 9.92 | 9.92 | -0.90% | 12,251,860 |
| May 18, 2026 | 9.92 | 10.07 | 9.85 | 10.01 | 10.01 | 0.20% | 11,923,270 |
| May 15, 2026 | 10.22 | 10.32 | 9.94 | 9.99 | 9.99 | -2.54% | 17,850,040 |
| May 14, 2026 | 10.38 | 10.77 | 10.23 | 10.25 | 10.25 | -0.49% | 17,027,920 |
| May 13, 2026 | 10.47 | 10.53 | 10.25 | 10.30 | 10.30 | -0.87% | 17,848,140 |
| May 12, 2026 | 10.13 | 10.55 | 10.01 | 10.39 | 10.39 | 2.67% | 26,689,120 |
| May 11, 2026 | 10.00 | 10.34 | 9.75 | 10.12 | 10.12 | -0.30% | 29,118,330 |
| May 8, 2026 | 10.45 | 10.48 | 10.08 | 10.15 | 10.15 | -2.59% | 21,259,760 |
| May 7, 2026 | 10.18 | 10.48 | 10.06 | 10.42 | 10.42 | 3.07% | 21,004,290 |
| May 6, 2026 | 9.73 | 10.27 | 9.71 | 10.11 | 10.11 | 3.16% | 17,712,830 |
| Apr 30, 2026 | 9.64 | 10.24 | 9.55 | 9.80 | 9.80 | 2.51% | 24,071,970 |
| Apr 29, 2026 | 9.21 | 9.90 | 9.20 | 9.56 | 9.56 | 3.46% | 31,365,620 |