Meinian Onehealth Healthcare Holdings Co., Ltd. (SHE:002044)
China · Delayed Price · Currency is CNY 4.740
-0.040 (-0.84%)
Aug 3, 2026, 3:04 PM CST
SHE:002044 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.78 | 4.82 | 4.50 | 4.72 | - | -1.26% | 82,762,624 |
| 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 |
| Jun 16, 2026 | 5.01 | 5.08 | 4.94 | 5.05 | 5.04 | 0.20% | 90,617,850 |
| Jun 15, 2026 | 4.97 | 5.05 | 4.95 | 5.04 | 5.03 | 1.61% | 85,814,810 |
| Jun 12, 2026 | 4.92 | 5.03 | 4.85 | 4.96 | 4.95 | 2.06% | 82,734,600 |
| Jun 11, 2026 | 4.98 | 4.98 | 4.82 | 4.86 | 4.85 | -2.99% | 89,915,500 |
| Jun 10, 2026 | 5.21 | 5.23 | 5.00 | 5.01 | 5.00 | -5.11% | 109,933,000 |
| Jun 9, 2026 | 5.19 | 5.28 | 5.10 | 5.28 | 5.27 | 2.13% | 85,222,258 |
| Jun 8, 2026 | 5.21 | 5.33 | 5.11 | 5.17 | 5.16 | -3.00% | 102,163,820 |
| Jun 5, 2026 | 5.47 | 5.52 | 5.30 | 5.33 | 5.32 | -2.74% | 103,418,800 |
| Jun 4, 2026 | 5.27 | 5.64 | 5.24 | 5.48 | 5.47 | 3.01% | 156,260,800 |
| Jun 3, 2026 | 5.46 | 5.47 | 5.29 | 5.32 | 5.31 | -3.27% | 127,493,000 |
| Jun 2, 2026 | 5.66 | 5.67 | 5.47 | 5.50 | 5.49 | -3.51% | 114,386,200 |
| Jun 1, 2026 | 5.62 | 5.80 | 5.54 | 5.70 | 5.69 | 0.18% | 130,317,800 |
| May 29, 2026 | 5.75 | 5.85 | 5.64 | 5.69 | 5.68 | -3.40% | 185,252,000 |
| May 28, 2026 | 5.45 | 6.04 | 5.43 | 5.89 | 5.88 | 7.29% | 290,953,300 |
| May 27, 2026 | 5.55 | 5.70 | 5.46 | 5.49 | 5.48 | -1.96% | 106,274,500 |
| May 26, 2026 | 5.76 | 5.77 | 5.48 | 5.60 | 5.59 | -3.78% | 154,831,600 |
| May 25, 2026 | 5.88 | 5.95 | 5.76 | 5.82 | 5.81 | -1.36% | 126,027,200 |