Chimin Health Management Co., Ltd. (SHA:603222)
China · Delayed Price · Currency is CNY 8.07
+0.15 (1.89%)
Sep 30, 2026, 3:00 PM CST
Chimin Health Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.05 | 8.24 | 7.95 | 8.07 | 8.07 | 1.89% | 21,144,300 |
| Sep 29, 2026 | 8.03 | 8.49 | 7.80 | 7.92 | 7.92 | -1.12% | 24,748,200 |
| Sep 28, 2026 | 8.20 | 8.49 | 7.97 | 8.01 | 8.01 | -3.14% | 25,929,710 |
| Sep 24, 2026 | 8.94 | 8.98 | 8.19 | 8.27 | 8.27 | -7.49% | 55,353,873 |
| Sep 23, 2026 | 8.08 | 8.94 | 8.04 | 8.94 | 8.94 | 9.96% | 32,990,382 |
| Sep 22, 2026 | 7.88 | 8.28 | 7.82 | 8.13 | 8.13 | 3.04% | 17,070,120 |
| Sep 21, 2026 | 7.80 | 7.96 | 7.64 | 7.89 | 7.89 | 1.54% | 14,733,460 |
| Sep 18, 2026 | 7.79 | 7.96 | 7.71 | 7.77 | 7.77 | -0.38% | 12,556,690 |
| Sep 17, 2026 | 7.73 | 7.88 | 7.67 | 7.80 | 7.80 | 0.91% | 10,707,815 |
| Sep 16, 2026 | 7.68 | 7.74 | 7.53 | 7.73 | 7.73 | 0.65% | 6,567,142 |
| Sep 15, 2026 | 7.72 | 7.82 | 7.66 | 7.68 | 7.68 | -1.29% | 6,457,468 |
| Sep 14, 2026 | 7.85 | 7.87 | 7.71 | 7.78 | 7.78 | - | 6,702,980 |
| Sep 11, 2026 | 7.88 | 7.90 | 7.71 | 7.78 | 7.78 | -2.14% | 7,930,667 |
| Sep 10, 2026 | 8.10 | 8.12 | 7.88 | 7.95 | 7.95 | -2.21% | 14,158,680 |
| Sep 9, 2026 | 8.10 | 8.50 | 8.01 | 8.13 | 8.13 | 0.12% | 18,769,880 |
| Sep 8, 2026 | 8.03 | 8.14 | 8.01 | 8.12 | 8.12 | 0.37% | 6,334,280 |
| Sep 7, 2026 | 8.00 | 8.17 | 7.96 | 8.09 | 8.09 | 0.50% | 7,070,173 |
| Sep 4, 2026 | 8.31 | 8.67 | 7.97 | 8.05 | 8.05 | -3.01% | 14,150,900 |
| Sep 3, 2026 | 8.17 | 8.31 | 8.12 | 8.30 | 8.30 | 1.47% | 9,576,640 |
| Sep 2, 2026 | 8.11 | 8.24 | 8.05 | 8.18 | 8.18 | - | 8,656,200 |
| Sep 1, 2026 | 7.95 | 8.31 | 7.95 | 8.18 | 8.18 | 2.25% | 11,678,180 |
| Aug 31, 2026 | 8.15 | 8.15 | 7.95 | 8.00 | 8.00 | -2.44% | 8,233,000 |
| Aug 28, 2026 | 8.25 | 8.30 | 8.16 | 8.20 | 8.20 | -0.49% | 8,462,740 |
| Aug 27, 2026 | 8.25 | 8.33 | 8.15 | 8.24 | 8.24 | -0.12% | 9,609,950 |
| Aug 26, 2026 | 8.25 | 8.43 | 8.14 | 8.25 | 8.25 | -0.36% | 9,913,000 |
| Aug 25, 2026 | 8.02 | 8.32 | 7.88 | 8.28 | 8.28 | 2.73% | 13,636,222 |
| Aug 24, 2026 | 8.32 | 8.32 | 7.97 | 8.06 | 8.06 | -1.95% | 14,087,082 |
| Aug 21, 2026 | 8.34 | 8.49 | 8.16 | 8.22 | 8.22 | -3.86% | 20,315,828 |
| Aug 20, 2026 | 8.67 | 8.85 | 8.47 | 8.55 | 8.55 | 1.54% | 17,004,265 |
| Aug 19, 2026 | 8.77 | 8.80 | 8.42 | 8.42 | 8.42 | -4.43% | 15,810,923 |
| Aug 18, 2026 | 9.08 | 9.15 | 8.77 | 8.81 | 8.81 | -1.67% | 15,597,500 |
| Aug 17, 2026 | 8.90 | 8.98 | 8.75 | 8.96 | 8.96 | -0.11% | 16,973,141 |
| Aug 14, 2026 | 9.01 | 9.18 | 8.80 | 8.97 | 8.97 | -0.66% | 20,779,100 |
| Aug 13, 2026 | 9.02 | 9.27 | 8.88 | 9.03 | 9.03 | 0.11% | 26,296,029 |
| Aug 12, 2026 | 8.84 | 9.12 | 8.80 | 9.02 | 9.02 | 1.81% | 25,866,284 |
| Aug 11, 2026 | 8.71 | 9.06 | 8.70 | 8.86 | 8.86 | 0.34% | 31,400,830 |
| Aug 10, 2026 | 8.74 | 9.13 | 8.61 | 8.83 | 8.83 | 0.68% | 40,652,962 |
| Aug 7, 2026 | 8.39 | 8.78 | 8.33 | 8.77 | 8.77 | 2.10% | 52,511,632 |
| Aug 6, 2026 | 8.45 | 8.85 | 8.14 | 8.59 | 8.59 | 0.47% | 56,322,457 |
| Aug 5, 2026 | 9.00 | 9.18 | 8.31 | 8.55 | 8.55 | -1.38% | 72,538,679 |
| Aug 4, 2026 | 8.30 | 8.67 | 7.89 | 8.67 | 8.67 | 10.03% | 18,973,150 |
| Aug 3, 2026 | 7.30 | 7.88 | 7.25 | 7.88 | 7.88 | 10.06% | 14,935,990 |
| Jul 31, 2026 | 7.10 | 7.18 | 7.06 | 7.16 | 7.16 | 2.29% | 15,816,778 |
| Jul 30, 2026 | 7.35 | 7.62 | 6.95 | 7.00 | 7.00 | -5.79% | 23,234,100 |
| Jul 29, 2026 | 7.78 | 7.83 | 7.30 | 7.43 | 7.43 | -4.50% | 25,050,465 |
| Jul 28, 2026 | 7.90 | 8.15 | 7.77 | 7.78 | 7.78 | -2.26% | 17,100,720 |
| Jul 27, 2026 | 7.80 | 8.19 | 7.72 | 7.96 | 7.96 | 0.63% | 20,142,547 |
| Jul 24, 2026 | 7.75 | 8.33 | 7.75 | 7.91 | 7.91 | -1.37% | 29,572,440 |
| Jul 23, 2026 | 8.70 | 8.76 | 7.88 | 8.02 | 8.02 | -8.45% | 43,569,860 |
| Jul 22, 2026 | 8.16 | 9.22 | 8.16 | 8.76 | 8.76 | 1.74% | 34,356,980 |