Meinian Onehealth Healthcare Holdings Co., Ltd. (SHE:002044)
China · Delayed Price · Currency is CNY 5.26
-0.02 (-0.38%)
Sep 17, 2025, 3:04 PM CST
SHE:002044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.30 | 5.31 | 5.21 | 5.29 | 5.29 | 0.19% | 30,578,418 |
| Sep 16, 2025 | 5.19 | 5.32 | 5.17 | 5.28 | 5.28 | 1.73% | 85,057,292 |
| Sep 15, 2025 | 5.25 | 5.27 | 5.15 | 5.19 | 5.19 | -1.33% | 81,010,052 |
| Sep 12, 2025 | 5.30 | 5.34 | 5.25 | 5.26 | 5.26 | -0.57% | 63,491,841 |
| Sep 11, 2025 | 5.27 | 5.29 | 5.19 | 5.29 | 5.29 | 0.19% | 99,105,384 |
| Sep 10, 2025 | 5.28 | 5.32 | 5.25 | 5.28 | 5.28 | 0.38% | 42,948,961 |
| Sep 9, 2025 | 5.37 | 5.38 | 5.25 | 5.26 | 5.26 | -2.41% | 80,994,351 |
| Sep 8, 2025 | 5.34 | 5.49 | 5.31 | 5.39 | 5.39 | 0.94% | 85,744,734 |
| Sep 5, 2025 | 5.28 | 5.34 | 5.20 | 5.34 | 5.34 | 0.95% | 69,857,055 |
| Sep 4, 2025 | 5.26 | 5.39 | 5.20 | 5.29 | 5.29 | 0.57% | 104,860,820 |
| Sep 3, 2025 | 5.36 | 5.41 | 5.25 | 5.26 | 5.26 | -1.68% | 84,438,700 |
| Sep 2, 2025 | 5.62 | 5.63 | 5.30 | 5.35 | 5.35 | -4.63% | 141,288,514 |
| Sep 1, 2025 | 5.82 | 6.03 | 5.58 | 5.61 | 5.61 | -2.26% | 173,957,446 |
| Aug 29, 2025 | 5.70 | 5.80 | 5.65 | 5.74 | 5.74 | 1.41% | 127,557,300 |
| Aug 28, 2025 | 5.80 | 5.83 | 5.49 | 5.66 | 5.66 | -2.75% | 178,392,195 |
| Aug 27, 2025 | 5.87 | 6.19 | 5.81 | 5.82 | 5.82 | 0.52% | 246,873,594 |
| Aug 26, 2025 | 5.76 | 5.88 | 5.70 | 5.79 | 5.79 | -0.34% | 113,687,718 |
| Aug 25, 2025 | 5.86 | 6.03 | 5.74 | 5.81 | 5.81 | -0.17% | 168,853,346 |
| Aug 22, 2025 | 5.76 | 5.85 | 5.72 | 5.82 | 5.82 | 1.57% | 111,062,888 |
| Aug 21, 2025 | 5.83 | 5.88 | 5.71 | 5.73 | 5.73 | -2.39% | 126,896,231 |
| Aug 20, 2025 | 5.57 | 5.93 | 5.53 | 5.87 | 5.87 | 4.45% | 230,304,249 |
| Aug 19, 2025 | 5.50 | 5.75 | 5.45 | 5.62 | 5.62 | 1.63% | 177,884,222 |
| Aug 18, 2025 | 5.54 | 5.60 | 5.47 | 5.53 | 5.53 | 0.36% | 170,049,793 |
| Aug 15, 2025 | 5.12 | 5.58 | 5.11 | 5.51 | 5.51 | 7.41% | 240,778,552 |
| Aug 14, 2025 | 5.24 | 5.25 | 5.13 | 5.13 | 5.13 | -2.10% | 86,110,417 |
| Aug 13, 2025 | 5.27 | 5.28 | 5.20 | 5.24 | 5.24 | -0.38% | 86,738,998 |
| Aug 12, 2025 | 5.26 | 5.32 | 5.24 | 5.26 | 5.26 | 0.19% | 74,796,851 |
| Aug 11, 2025 | 5.22 | 5.27 | 5.20 | 5.25 | 5.25 | 0.57% | 68,012,736 |
| Aug 8, 2025 | 5.31 | 5.32 | 5.21 | 5.22 | 5.22 | -2.06% | 115,134,961 |
| Aug 7, 2025 | 5.31 | 5.51 | 5.30 | 5.33 | 5.33 | 0.57% | 217,239,389 |
| Aug 6, 2025 | 5.22 | 5.34 | 5.15 | 5.30 | 5.30 | 1.53% | 143,799,854 |
| Aug 5, 2025 | 5.22 | 5.30 | 5.15 | 5.22 | 5.22 | -0.19% | 101,836,452 |
| Aug 4, 2025 | 5.18 | 5.25 | 5.07 | 5.23 | 5.23 | 0.19% | 142,347,062 |
| Aug 1, 2025 | 5.18 | 5.37 | 5.11 | 5.22 | 5.22 | 2.15% | 217,688,323 |
| Jul 31, 2025 | 5.02 | 5.29 | 5.01 | 5.11 | 5.11 | 1.39% | 237,942,546 |
| Jul 30, 2025 | 5.08 | 5.15 | 5.01 | 5.04 | 5.04 | -1.18% | 86,106,893 |
| Jul 29, 2025 | 5.09 | 5.11 | 4.98 | 5.10 | 5.10 | 0.20% | 97,386,488 |
| Jul 28, 2025 | 5.15 | 5.18 | 5.08 | 5.09 | 5.09 | -0.97% | 85,780,230 |
| Jul 25, 2025 | 5.16 | 5.18 | 5.10 | 5.14 | 5.14 | -0.19% | 64,373,386 |
| Jul 24, 2025 | 5.06 | 5.18 | 5.05 | 5.15 | 5.15 | 1.98% | 97,151,385 |
| Jul 23, 2025 | 5.04 | 5.14 | 5.02 | 5.05 | 5.05 | -0.20% | 85,392,160 |
| Jul 22, 2025 | 5.08 | 5.10 | 5.01 | 5.06 | 5.06 | -0.59% | 73,020,514 |
| Jul 21, 2025 | 5.05 | 5.14 | 5.05 | 5.09 | 5.09 | - | 73,714,760 |
| Jul 18, 2025 | 5.14 | 5.19 | 5.05 | 5.09 | 5.09 | -0.20% | 80,769,517 |
| Jul 17, 2025 | 5.09 | 5.13 | 5.03 | 5.10 | 5.10 | - | 76,260,372 |
| Jul 16, 2025 | 4.99 | 5.20 | 4.98 | 5.10 | 5.10 | 2.00% | 179,879,819 |
| Jul 15, 2025 | 4.96 | 5.01 | 4.85 | 5.00 | 5.00 | 0.60% | 89,022,143 |
| Jul 14, 2025 | 5.06 | 5.07 | 4.96 | 4.97 | 4.97 | -1.78% | 70,349,760 |
| Jul 11, 2025 | 5.03 | 5.07 | 5.01 | 5.06 | 5.06 | 0.60% | 51,190,272 |
| Jul 10, 2025 | 5.03 | 5.08 | 5.00 | 5.03 | 5.03 | - | 48,307,228 |