Skip to main content
logo
New Journey Health Technology Group Co.,LTD (SHE:002219)
China flag China · Delayed Price · Currency is CNY
2.200
+0.010 (0.46%)
Aug 26, 2026, 3:04 PM CST

SHE:002219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262.222.262.172.20-0.46%116,392,200
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
Jul 21, 20261.992.011.951.981.98-1.49%88,002,547
Jul 20, 20261.972.031.962.012.011.52%97,670,090
Jul 17, 20262.072.111.951.981.98-5.71%138,698,370
Jul 16, 20262.002.111.982.102.103.96%156,069,941
Jul 15, 20262.002.081.982.022.021.00%133,219,524
Jul 14, 20261.972.021.932.002.002.56%132,301,259
Jul 13, 20261.942.031.901.951.95-1.52%142,047,771
Jul 10, 20261.791.981.761.981.9810.00%193,123,307
Jul 9, 20261.811.851.761.801.80-1.10%57,572,238
Jul 8, 20261.801.831.761.821.821.11%46,239,852
Jul 7, 20261.841.841.771.801.80-2.17%49,530,691
Jul 6, 20261.831.861.821.841.840.55%51,437,380
Jul 3, 20261.811.851.791.831.831.10%55,942,900
Jul 2, 20261.801.861.781.811.810.56%70,176,400
Jul 1, 20261.731.811.701.801.804.05%79,293,892
Jun 30, 20261.771.801.711.731.73-2.26%63,523,900
Jun 29, 20261.741.801.691.771.771.14%75,944,282
Jun 26, 20261.791.801.741.751.75-2.78%57,792,100
Jun 25, 20261.841.841.771.801.80-2.70%64,335,879
Jun 24, 20261.901.921.841.851.85-3.14%59,808,700
Jun 23, 20261.881.961.871.911.911.06%77,161,050
Jun 22, 20261.911.911.831.891.89-2.07%76,186,250
Jun 18, 20261.851.981.831.931.931.05%91,630,932
Jun 17, 20262.002.041.901.911.91-0.52%88,642,155