Meinian Onehealth Healthcare Holdings Co., Ltd. (SHE:002044)
China · Delayed Price · Currency is CNY 5.69
-0.20 (-3.40%)
May 29, 2026, 3:04 PM CST
SHE:002044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.75 | 5.85 | 5.64 | 5.69 | 5.69 | -3.40% | 185,252,000 |
| May 28, 2026 | 5.45 | 6.04 | 5.43 | 5.89 | 5.89 | 7.29% | 290,953,300 |
| May 27, 2026 | 5.55 | 5.70 | 5.46 | 5.49 | 5.49 | -1.96% | 106,274,510 |
| May 26, 2026 | 5.76 | 5.77 | 5.48 | 5.60 | 5.60 | -3.78% | 154,831,600 |
| May 25, 2026 | 5.88 | 5.95 | 5.76 | 5.82 | 5.82 | -1.36% | 126,027,200 |
| May 22, 2026 | 5.83 | 5.96 | 5.76 | 5.90 | 5.90 | 2.25% | 141,234,600 |
| May 21, 2026 | 6.06 | 6.19 | 5.76 | 5.77 | 5.77 | -5.10% | 252,014,900 |
| May 20, 2026 | 6.24 | 6.34 | 6.08 | 6.08 | 6.08 | -4.70% | 280,214,800 |
| May 19, 2026 | 6.14 | 6.73 | 6.12 | 6.38 | 6.38 | 4.25% | 399,639,800 |
| May 18, 2026 | 6.17 | 6.33 | 6.08 | 6.12 | 6.12 | -1.77% | 175,528,700 |
| May 15, 2026 | 6.09 | 6.39 | 6.08 | 6.23 | 6.23 | 1.63% | 296,985,100 |
| May 14, 2026 | 6.17 | 6.38 | 6.04 | 6.13 | 6.13 | 0.49% | 283,723,500 |
| May 13, 2026 | 6.04 | 6.16 | 6.01 | 6.10 | 6.10 | 0.33% | 192,862,100 |
| May 12, 2026 | 6.26 | 6.30 | 6.07 | 6.08 | 6.08 | -4.70% | 270,413,700 |
| May 11, 2026 | 6.26 | 6.46 | 6.11 | 6.38 | 6.38 | 3.40% | 395,229,400 |
| May 8, 2026 | 6.20 | 6.45 | 6.12 | 6.17 | 6.17 | -0.48% | 382,018,400 |
| May 7, 2026 | 6.17 | 6.28 | 5.89 | 6.20 | 6.20 | 3.85% | 532,832,200 |
| May 6, 2026 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | 9.94% | 126,582,200 |
| Apr 30, 2026 | 5.58 | 5.68 | 5.17 | 5.43 | 5.43 | 3.23% | 407,443,500 |
| Apr 29, 2026 | 5.15 | 5.29 | 5.14 | 5.26 | 5.26 | 1.54% | 91,838,360 |
| Apr 28, 2026 | 5.19 | 5.28 | 5.14 | 5.18 | 5.18 | -0.19% | 87,369,800 |
| Apr 27, 2026 | 5.14 | 5.22 | 5.13 | 5.19 | 5.19 | 0.19% | 60,443,770 |
| Apr 24, 2026 | 5.23 | 5.24 | 5.12 | 5.18 | 5.18 | -1.52% | 77,968,600 |
| Apr 23, 2026 | 5.31 | 5.39 | 5.22 | 5.26 | 5.26 | -1.13% | 82,444,170 |
| Apr 22, 2026 | 5.25 | 5.33 | 5.21 | 5.32 | 5.32 | 0.57% | 85,405,960 |
| Apr 21, 2026 | 5.34 | 5.40 | 5.25 | 5.29 | 5.29 | -1.86% | 88,933,890 |
| Apr 20, 2026 | 5.26 | 5.43 | 5.23 | 5.39 | 5.39 | 1.70% | 118,141,200 |
| Apr 17, 2026 | 5.32 | 5.34 | 5.21 | 5.30 | 5.30 | -1.12% | 121,944,700 |
| Apr 16, 2026 | 5.39 | 5.41 | 5.30 | 5.36 | 5.36 | -0.92% | 140,057,700 |
| Apr 15, 2026 | 5.33 | 5.53 | 5.28 | 5.41 | 5.41 | 2.66% | 225,130,400 |
| Apr 14, 2026 | 5.30 | 5.35 | 5.21 | 5.27 | 5.27 | 0.19% | 96,658,710 |
| Apr 13, 2026 | 5.38 | 5.43 | 5.21 | 5.26 | 5.26 | -1.13% | 135,227,500 |
| Apr 10, 2026 | 5.47 | 5.56 | 5.31 | 5.32 | 5.32 | -1.30% | 170,919,000 |
| Apr 9, 2026 | 5.53 | 5.56 | 5.38 | 5.39 | 5.39 | -4.26% | 151,957,600 |
| Apr 8, 2026 | 5.59 | 5.72 | 5.59 | 5.63 | 5.63 | 3.30% | 156,431,300 |
| Apr 7, 2026 | 5.45 | 5.53 | 5.42 | 5.45 | 5.45 | 0.18% | 50,555,250 |
| Apr 3, 2026 | 5.60 | 5.63 | 5.44 | 5.44 | 5.44 | -3.37% | 60,837,550 |
| Apr 2, 2026 | 5.70 | 5.73 | 5.58 | 5.63 | 5.63 | -1.92% | 74,400,540 |
| Apr 1, 2026 | 5.74 | 5.80 | 5.67 | 5.74 | 5.74 | 1.95% | 77,901,220 |
| Mar 31, 2026 | 5.72 | 5.77 | 5.62 | 5.63 | 5.63 | -1.57% | 65,507,040 |
| Mar 30, 2026 | 5.58 | 5.73 | 5.57 | 5.72 | 5.72 | 1.06% | 74,416,260 |
| Mar 27, 2026 | 5.56 | 5.70 | 5.52 | 5.66 | 5.66 | 1.25% | 77,206,120 |
| Mar 26, 2026 | 5.74 | 5.85 | 5.57 | 5.59 | 5.59 | -2.61% | 118,658,100 |
| Mar 25, 2026 | 5.98 | 5.99 | 5.65 | 5.74 | 5.74 | 2.50% | 176,766,600 |
| Mar 24, 2026 | 5.65 | 5.73 | 5.50 | 5.60 | 5.60 | 3.32% | 106,062,400 |
| Mar 23, 2026 | 5.67 | 5.70 | 5.38 | 5.42 | 5.42 | -6.23% | 103,792,300 |
| Mar 20, 2026 | 5.95 | 5.98 | 5.76 | 5.78 | 5.78 | -2.36% | 68,443,300 |
| Mar 19, 2026 | 5.95 | 5.98 | 5.86 | 5.92 | 5.92 | -2.15% | 70,562,720 |
| Mar 18, 2026 | 6.00 | 6.05 | 5.94 | 6.05 | 6.05 | 0.83% | 63,778,900 |
| Mar 17, 2026 | 6.13 | 6.15 | 5.98 | 6.00 | 6.00 | -1.80% | 76,520,800 |