Chimin Health Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	9.52	9.64	9.13	9.24	9.24	-4.74%	26,750,000
Apr 27, 2026	9.60	9.78	9.31	9.70	9.70	0.41%	27,399,220
Apr 24, 2026	9.88	9.88	9.27	9.66	9.66	-2.52%	33,378,340
Apr 23, 2026	10.24	10.30	9.90	9.91	9.91	-3.69%	25,436,870
Apr 22, 2026	10.28	10.40	10.18	10.29	10.29	-0.19%	15,926,220
Apr 21, 2026	10.38	10.42	10.15	10.31	10.31	-0.29%	19,614,600
Apr 20, 2026	10.44	10.51	10.17	10.34	10.34	-1.90%	25,606,100
Apr 17, 2026	10.61	10.65	10.32	10.54	10.54	-0.75%	33,126,550
Apr 16, 2026	10.22	10.76	10.12	10.62	10.62	1.82%	51,785,760
Apr 15, 2026	10.20	10.46	9.91	10.43	10.43	3.88%	55,198,530
Apr 14, 2026	10.23	10.35	9.98	10.04	10.04	-1.28%	31,682,410
Apr 13, 2026	10.31	10.50	10.07	10.17	10.17	-0.39%	34,853,850
Apr 10, 2026	10.30	10.58	9.88	10.21	10.21	-2.58%	56,939,250
Apr 9, 2026	10.50	11.11	10.27	10.48	10.48	-1.50%	64,087,510
Apr 8, 2026	11.00	11.26	10.51	10.64	10.64	-5.59%	81,460,570
Apr 7, 2026	10.30	11.52	10.10	11.27	11.27	7.64%	95,911,430
Apr 3, 2026	10.24	11.00	9.85	10.47	10.47	3.15%	101,821,500
Apr 2, 2026	9.21	10.15	9.06	10.15	10.15	9.97%	48,116,560
Apr 1, 2026	9.00	9.25	8.86	9.23	9.23	3.24%	16,087,360
Mar 31, 2026	9.11	9.30	8.93	8.94	8.94	-1.87%	13,112,180
Mar 30, 2026	8.85	9.18	8.85	9.11	9.11	1.56%	14,986,840
Mar 27, 2026	8.80	9.01	8.75	8.97	8.97	1.70%	8,878,600
Mar 26, 2026	8.91	9.04	8.79	8.82	8.82	-1.01%	8,353,949
Mar 25, 2026	8.96	8.98	8.79	8.91	8.91	0.11%	9,703,522
Mar 24, 2026	8.72	8.91	8.65	8.90	8.90	4.09%	14,934,050
Mar 23, 2026	8.65	9.07	8.41	8.55	8.55	-1.61%	18,139,510
Mar 20, 2026	9.01	9.08	8.66	8.69	8.69	-3.55%	14,615,400
Mar 19, 2026	8.95	9.10	8.85	9.01	9.01	-1.31%	15,312,450
Mar 18, 2026	9.25	9.28	8.80	9.13	9.13	3.51%	28,085,090
Mar 17, 2026	8.91	9.08	8.80	8.82	8.82	-1.01%	7,368,920
Mar 16, 2026	8.90	8.98	8.77	8.91	8.91	0.79%	5,600,900