Chimin Health Management Co., Ltd. (SHA:603222)
China · Delayed Price · Currency is CNY 8.06
-0.16 (-1.95%)
Aug 24, 2026, 3:00 PM CST
Chimin Health Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.72 | 8.78 | 8.07 | 8.61 | 8.61 | -4.01% | 40,974,235 |
| Jul 20, 2026 | 8.93 | 9.80 | 8.69 | 8.97 | 8.97 | -2.07% | 35,634,036 |
| Jul 17, 2026 | 9.70 | 9.98 | 8.63 | 9.16 | 9.16 | -3.07% | 42,141,193 |
| Jul 16, 2026 | 9.46 | 9.98 | 9.38 | 9.45 | 9.45 | -1.05% | 49,873,026 |
| Jul 15, 2026 | 9.79 | 10.15 | 9.45 | 9.55 | 9.55 | -3.92% | 49,493,327 |
| Jul 14, 2026 | 9.02 | 9.94 | 8.88 | 9.94 | 9.94 | 9.96% | 52,537,124 |
| 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 |