Meinian Onehealth Healthcare Holdings Co., Ltd. (SHE:002044)
China · Delayed Price · Currency is CNY 4.680
+0.010 (0.21%)
Aug 26, 2026, 3:04 PM CST
SHE:002044 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.66 | 4.71 | 4.64 | 4.68 | - | 0.21% | 46,136,848 |
| Aug 25, 2026 | 4.58 | 4.68 | 4.58 | 4.67 | 4.67 | 1.30% | 44,918,854 |
| Aug 24, 2026 | 4.66 | 4.68 | 4.56 | 4.61 | 4.61 | -1.71% | 57,463,783 |
| Aug 21, 2026 | 4.71 | 4.75 | 4.65 | 4.69 | 4.69 | -2.49% | 70,271,300 |
| Aug 20, 2026 | 4.79 | 4.90 | 4.76 | 4.81 | 4.81 | 3.66% | 116,110,676 |
| Aug 19, 2026 | 4.77 | 4.81 | 4.64 | 4.64 | 4.64 | -3.53% | 82,882,446 |
| Aug 18, 2026 | 4.94 | 4.99 | 4.77 | 4.81 | 4.81 | -3.02% | 115,689,586 |
| Aug 17, 2026 | 4.99 | 5.00 | 4.85 | 4.96 | 4.96 | -1.39% | 101,724,595 |
| Aug 14, 2026 | 5.10 | 5.13 | 4.92 | 5.03 | 5.03 | -1.37% | 138,177,402 |
| Aug 13, 2026 | 5.08 | 5.25 | 5.04 | 5.10 | 5.10 | -0.78% | 207,341,772 |
| Aug 12, 2026 | 5.10 | 5.30 | 5.01 | 5.14 | 5.14 | 1.58% | 238,034,999 |
| Aug 11, 2026 | 5.20 | 5.22 | 5.06 | 5.06 | 5.06 | -4.53% | 243,143,100 |
| Aug 10, 2026 | 4.86 | 5.30 | 4.83 | 5.30 | 5.30 | 9.96% | 198,845,000 |
| Aug 7, 2026 | 4.80 | 4.83 | 4.68 | 4.82 | 4.82 | 0.63% | 88,914,789 |
| Aug 6, 2026 | 4.90 | 4.94 | 4.76 | 4.79 | 4.79 | -2.84% | 97,296,102 |
| Aug 5, 2026 | 4.81 | 4.98 | 4.80 | 4.93 | 4.93 | 1.44% | 109,067,777 |
| Aug 4, 2026 | 4.80 | 4.91 | 4.78 | 4.86 | 4.86 | 2.53% | 120,719,941 |
| Aug 3, 2026 | 4.78 | 4.82 | 4.70 | 4.74 | 4.74 | -0.84% | 101,548,224 |
| Jul 31, 2026 | 4.50 | 4.94 | 4.47 | 4.78 | 4.78 | 6.22% | 225,992,551 |
| Jul 30, 2026 | 4.51 | 4.65 | 4.47 | 4.50 | 4.50 | -1.10% | 73,938,469 |
| Jul 29, 2026 | 4.47 | 4.57 | 4.45 | 4.55 | 4.55 | 2.02% | 78,198,418 |
| Jul 28, 2026 | 4.40 | 4.53 | 4.38 | 4.46 | 4.46 | 0.45% | 60,605,700 |
| Jul 27, 2026 | 4.28 | 4.45 | 4.25 | 4.44 | 4.44 | 2.78% | 73,857,938 |
| Jul 24, 2026 | 4.43 | 4.49 | 4.31 | 4.32 | 4.32 | -3.79% | 74,130,465 |
| Jul 23, 2026 | 4.41 | 4.49 | 4.37 | 4.49 | 4.49 | 1.13% | 61,932,845 |
| Jul 22, 2026 | 4.47 | 4.53 | 4.42 | 4.44 | 4.44 | -1.99% | 72,756,400 |
| Jul 21, 2026 | 4.39 | 4.54 | 4.33 | 4.53 | 4.53 | 2.26% | 93,890,609 |
| Jul 20, 2026 | 4.50 | 4.57 | 4.35 | 4.43 | 4.43 | -2.21% | 97,930,690 |
| Jul 17, 2026 | 4.70 | 4.78 | 4.51 | 4.53 | 4.53 | -5.03% | 117,360,000 |
| Jul 16, 2026 | 4.51 | 4.89 | 4.47 | 4.77 | 4.77 | 4.38% | 163,426,226 |
| Jul 15, 2026 | 4.39 | 4.68 | 4.36 | 4.57 | 4.57 | 3.39% | 130,443,799 |
| Jul 14, 2026 | 4.36 | 4.45 | 4.31 | 4.42 | 4.42 | 1.84% | 95,228,258 |
| Jul 13, 2026 | 4.57 | 4.65 | 4.32 | 4.34 | 4.34 | -6.28% | 136,785,700 |
| Jul 10, 2026 | 4.39 | 4.86 | 4.34 | 4.64 | 4.63 | 4.98% | 220,081,683 |
| Jul 9, 2026 | 4.38 | 4.48 | 4.29 | 4.42 | 4.41 | - | 85,477,630 |
| Jul 8, 2026 | 4.39 | 4.44 | 4.28 | 4.42 | 4.41 | 0.68% | 78,471,882 |
| Jul 7, 2026 | 4.75 | 4.75 | 4.36 | 4.39 | 4.38 | -7.58% | 166,412,586 |
| Jul 6, 2026 | 4.90 | 4.93 | 4.75 | 4.75 | 4.74 | -3.46% | 113,742,792 |
| Jul 3, 2026 | 5.10 | 5.11 | 4.84 | 4.92 | 4.91 | -2.57% | 152,509,710 |
| Jul 2, 2026 | 5.10 | 5.23 | 5.03 | 5.05 | 5.04 | -0.79% | 109,739,846 |
| Jul 1, 2026 | 5.00 | 5.14 | 4.90 | 5.09 | 5.08 | 1.19% | 110,345,825 |
| Jun 30, 2026 | 5.07 | 5.07 | 4.96 | 5.03 | 5.02 | -1.76% | 84,174,937 |
| Jun 29, 2026 | 5.02 | 5.20 | 4.96 | 5.12 | 5.11 | 2.20% | 103,344,497 |
| Jun 26, 2026 | 5.29 | 5.31 | 5.01 | 5.01 | 5.00 | -6.18% | 109,768,948 |
| Jun 25, 2026 | 5.33 | 5.40 | 5.22 | 5.34 | 5.33 | -0.19% | 103,019,952 |
| Jun 24, 2026 | 5.50 | 5.53 | 5.33 | 5.35 | 5.34 | -3.43% | 112,758,265 |
| Jun 23, 2026 | 5.53 | 5.66 | 5.45 | 5.54 | 5.53 | -0.54% | 150,747,777 |
| Jun 22, 2026 | 5.40 | 5.59 | 5.32 | 5.57 | 5.56 | -0.54% | 191,024,231 |
| Jun 18, 2026 | 5.23 | 5.75 | 5.19 | 5.60 | 5.59 | 7.07% | 314,224,100 |
| Jun 17, 2026 | 5.06 | 5.30 | 4.96 | 5.23 | 5.22 | 3.56% | 140,235,700 |