Meinian Onehealth Healthcare Holdings Co., Ltd. (SHE:002044)
China · Delayed Price · Currency is CNY 4.670
-0.070 (-1.48%)
Oct 30, 2026, 2:45 PM CST
SHE:002044 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.74 | 4.88 | 4.65 | 4.67 | 4.67 | -1.48% | 99,513,438 |
| Oct 29, 2026 | 4.90 | 4.92 | 4.73 | 4.74 | 4.74 | -3.85% | 87,754,567 |
| Oct 28, 2026 | 4.87 | 4.96 | 4.80 | 4.93 | 4.93 | 2.07% | 96,551,063 |
| Oct 27, 2026 | 4.97 | 5.00 | 4.83 | 4.83 | 4.83 | -2.82% | 88,871,177 |
| Oct 26, 2026 | 4.94 | 5.00 | 4.89 | 4.97 | 4.97 | 1.02% | 112,132,753 |
| Oct 23, 2026 | 4.74 | 4.95 | 4.65 | 4.92 | 4.92 | 3.58% | 129,890,592 |
| Oct 22, 2026 | 4.90 | 4.92 | 4.73 | 4.75 | 4.75 | -3.46% | 101,970,718 |
| Oct 21, 2026 | 4.86 | 5.00 | 4.85 | 4.92 | 4.92 | 0.61% | 141,527,586 |
| Oct 20, 2026 | 4.69 | 4.89 | 4.66 | 4.89 | 4.89 | 3.38% | 170,583,700 |
| Oct 19, 2026 | 4.56 | 4.76 | 4.56 | 4.73 | 4.73 | 1.94% | 160,665,800 |
| Oct 16, 2026 | 4.90 | 4.99 | 4.57 | 4.64 | 4.64 | - | 226,508,329 |
| Oct 15, 2026 | 4.70 | 4.78 | 4.62 | 4.64 | 4.64 | -2.73% | 94,064,613 |
| Oct 14, 2026 | 4.80 | 4.89 | 4.66 | 4.77 | 4.77 | -0.42% | 118,883,239 |
| Oct 13, 2026 | 4.79 | 4.96 | 4.63 | 4.79 | 4.79 | -1.84% | 178,092,916 |
| Oct 12, 2026 | 5.11 | 5.19 | 4.71 | 4.88 | 4.88 | -0.41% | 243,661,493 |
| Oct 9, 2026 | 4.52 | 4.96 | 4.50 | 4.90 | 4.90 | 8.41% | 259,616,730 |
| Oct 8, 2026 | 4.61 | 4.68 | 4.49 | 4.52 | 4.52 | -0.44% | 67,436,776 |
| Sep 30, 2026 | 4.48 | 4.56 | 4.46 | 4.54 | 4.54 | 1.57% | 47,391,222 |
| Sep 29, 2026 | 4.39 | 4.50 | 4.39 | 4.47 | 4.47 | 1.36% | 43,433,532 |
| Sep 28, 2026 | 4.50 | 4.52 | 4.38 | 4.41 | 4.41 | -1.56% | 49,162,640 |
| Sep 24, 2026 | 4.48 | 4.62 | 4.46 | 4.48 | 4.48 | - | 66,279,390 |
| Sep 23, 2026 | 4.57 | 4.58 | 4.48 | 4.48 | 4.48 | -2.40% | 56,215,841 |
| Sep 22, 2026 | 4.52 | 4.64 | 4.52 | 4.59 | 4.59 | 0.66% | 89,972,849 |
| Sep 21, 2026 | 4.41 | 4.62 | 4.39 | 4.56 | 4.56 | 3.17% | 101,204,900 |
| Sep 18, 2026 | 4.37 | 4.46 | 4.35 | 4.42 | 4.42 | 2.08% | 88,722,540 |
| Sep 17, 2026 | 4.31 | 4.40 | 4.30 | 4.33 | 4.33 | -0.46% | 53,554,824 |
| Sep 16, 2026 | 4.33 | 4.36 | 4.30 | 4.35 | 4.35 | 0.23% | 52,829,692 |
| Sep 15, 2026 | 4.51 | 4.52 | 4.33 | 4.34 | 4.34 | -5.03% | 104,794,768 |
| Sep 14, 2026 | 4.49 | 4.60 | 4.47 | 4.57 | 4.57 | 1.11% | 44,282,629 |
| Sep 11, 2026 | 4.59 | 4.60 | 4.47 | 4.52 | 4.52 | -2.16% | 63,009,533 |
| Sep 10, 2026 | 4.67 | 4.69 | 4.61 | 4.62 | 4.62 | -1.28% | 38,620,200 |
| Sep 9, 2026 | 4.69 | 4.74 | 4.66 | 4.68 | 4.68 | -0.85% | 46,035,491 |
| Sep 8, 2026 | 4.64 | 4.76 | 4.60 | 4.72 | 4.72 | 1.94% | 66,902,895 |
| Sep 7, 2026 | 4.60 | 4.67 | 4.58 | 4.63 | 4.63 | 0.43% | 43,278,940 |
| Sep 4, 2026 | 4.63 | 4.70 | 4.59 | 4.61 | 4.61 | - | 51,981,837 |
| Sep 3, 2026 | 4.70 | 4.72 | 4.60 | 4.61 | 4.61 | -2.12% | 53,536,421 |
| Sep 2, 2026 | 4.75 | 4.78 | 4.67 | 4.71 | 4.71 | -0.84% | 57,131,417 |
| Sep 1, 2026 | 4.64 | 4.77 | 4.63 | 4.75 | 4.75 | 1.93% | 90,501,874 |
| Aug 31, 2026 | 4.62 | 4.67 | 4.50 | 4.66 | 4.66 | -1.06% | 80,932,945 |
| Aug 28, 2026 | 4.71 | 4.76 | 4.67 | 4.71 | 4.71 | 0.43% | 65,721,732 |
| Aug 27, 2026 | 4.66 | 4.69 | 4.63 | 4.69 | 4.69 | 0.21% | 46,894,453 |
| Aug 26, 2026 | 4.69 | 4.71 | 4.64 | 4.68 | 4.68 | 0.21% | 45,764,848 |
| 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 |