Chimin Health Management Co., Ltd. (SHA:603222)
China · Delayed Price · Currency is CNY 10.15
-0.27 (-2.59%)
May 8, 2026, 3:00 PM CST
Chimin Health Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,712,833 |
| 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% | 31,365,623 |
| 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% | 55,198,537 |
| 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% | 101,821,549 |
| 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 |
| Mar 13, 2026 | 8.84 | 8.98 | 8.75 | 8.84 | 8.84 | - | 7,177,660 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.81 | 8.84 | 8.84 | -2.43% | 9,571,480 |
| Mar 11, 2026 | 9.17 | 9.27 | 9.01 | 9.06 | 9.06 | -1.20% | 14,306,840 |
| Mar 10, 2026 | 9.20 | 9.20 | 9.05 | 9.17 | 9.17 | 0.66% | 8,694,500 |
| Mar 9, 2026 | 9.00 | 9.30 | 8.97 | 9.11 | 9.11 | 2.47% | 15,533,000 |
| Mar 6, 2026 | 8.52 | 9.00 | 8.52 | 8.89 | 8.89 | 3.73% | 14,198,560 |
| Mar 5, 2026 | 8.65 | 8.75 | 8.51 | 8.57 | 8.57 | 0.12% | 6,918,480 |
| Mar 4, 2026 | 8.41 | 8.70 | 8.40 | 8.56 | 8.56 | -0.12% | 7,095,672 |
| Mar 3, 2026 | 8.92 | 9.00 | 8.56 | 8.57 | 8.57 | -4.35% | 16,043,893 |
| Mar 2, 2026 | 9.26 | 9.28 | 8.93 | 8.96 | 8.96 | -4.27% | 18,888,180 |
| Feb 27, 2026 | 9.00 | 9.67 | 8.95 | 9.36 | 9.36 | 4.00% | 37,283,390 |
| Feb 26, 2026 | 9.11 | 9.16 | 8.96 | 9.00 | 9.00 | -0.77% | 8,697,400 |
| Feb 25, 2026 | 8.92 | 9.08 | 8.88 | 9.07 | 9.07 | 1.68% | 8,406,116 |
| Feb 24, 2026 | 8.80 | 9.10 | 8.80 | 8.92 | 8.92 | 2.06% | 8,266,563 |