Skip to main content
logo
New Journey Health Technology Group Co.,LTD (SHE:002219)
China flag China · Delayed Price · Currency is CNY
2.100
+0.020 (0.96%)
Sep 30, 2026, 3:04 PM CST

SHE:002219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262.082.112.062.102.100.96%64,593,795
Sep 29, 20262.062.112.052.082.080.48%55,849,488
Sep 28, 20262.072.092.032.072.070.49%54,382,750
Sep 24, 20262.062.112.052.062.06-0.96%72,763,791
Sep 23, 20262.152.162.072.082.08-3.70%115,998,500
Sep 22, 20262.182.192.132.162.16-0.92%91,794,000
Sep 21, 20262.122.192.122.182.183.81%133,773,747
Sep 18, 20262.122.172.092.102.10-0.47%96,145,705
Sep 17, 20262.122.142.092.112.11-0.47%50,656,200
Sep 16, 20262.112.132.082.122.120.95%52,268,552
Sep 15, 20262.172.192.102.102.10-3.23%83,733,492
Sep 14, 20262.112.182.102.172.172.84%89,943,080
Sep 11, 20262.132.142.072.112.11-1.86%102,623,548
Sep 10, 20262.192.192.122.152.15-1.83%83,515,050
Sep 9, 20262.252.252.172.192.19-3.10%94,893,493
Sep 8, 20262.152.322.142.262.265.12%151,549,769
Sep 7, 20262.132.162.112.152.150.94%54,009,728
Sep 4, 20262.112.162.102.132.131.43%71,320,878
Sep 3, 20262.172.182.102.102.10-3.23%85,361,811
Sep 2, 20262.232.242.162.172.17-2.69%85,025,600
Sep 1, 20262.182.252.162.232.232.29%95,485,910
Aug 31, 20262.242.252.182.182.18-3.96%92,061,900
Aug 28, 20262.282.322.232.272.27-0.44%116,464,883
Aug 27, 20262.202.362.192.282.283.64%187,949,198
Aug 26, 20262.182.262.172.202.200.46%115,014,500
Aug 25, 20262.132.212.112.192.192.82%122,720,700
Aug 24, 20262.222.232.112.132.13-4.48%118,628,398
Aug 21, 20262.302.312.222.232.23-5.11%150,458,240
Aug 20, 20262.372.392.282.352.350.86%172,584,472
Aug 19, 20262.472.482.282.332.33-6.80%251,513,984
Aug 18, 20262.602.662.472.502.50-3.10%216,051,800
Aug 17, 20262.462.622.402.582.581.98%318,450,300
Aug 14, 20262.502.622.392.532.531.20%458,731,400
Aug 13, 20262.242.502.232.502.5010.13%247,198,100
Aug 12, 20262.182.322.162.272.274.13%188,180,239
Aug 11, 20262.172.202.162.182.18-75,529,679
Aug 10, 20262.142.202.132.182.181.87%92,885,099
Aug 7, 20262.102.142.062.142.141.90%90,851,640
Aug 6, 20262.112.122.062.102.10-52,682,522
Aug 5, 20262.122.132.092.102.10-0.94%62,392,727
Aug 4, 20262.102.142.102.122.121.44%60,999,340
Aug 3, 20262.082.112.072.092.090.48%46,665,300
Jul 31, 20262.042.092.032.082.081.96%68,235,140
Jul 30, 20262.102.122.032.042.04-3.32%96,282,450
Jul 29, 20262.122.152.092.112.11-0.47%96,567,200
Jul 28, 20262.072.162.072.122.121.44%133,152,085
Jul 27, 20262.012.132.012.092.096.09%131,591,200
Jul 24, 20262.012.041.971.971.97-2.48%54,674,200
Jul 23, 20261.972.031.962.022.022.02%74,480,918
Jul 22, 20261.972.021.961.981.98-69,722,822