Skip to main content
logo
Mingchen Health Co.,Ltd. (SHE:002919)
China flag China · Delayed Price · Currency is CNY
19.78
-0.43 (-2.13%)
Mar 26, 2026, 2:15 PM CST

Mingchen Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202619.8520.6819.8020.2120.211.71%4,431,187
Mar 24, 202619.7320.1719.0019.8719.874.30%6,443,698
Mar 23, 202619.9820.2418.9019.0519.05-6.75%8,635,067
Mar 20, 202621.0421.2920.3520.4320.43-2.06%5,944,660
Mar 19, 202622.0822.0820.7520.8620.86-6.67%8,862,059
Mar 18, 202622.1722.4021.8222.3522.351.04%3,643,700
Mar 17, 202622.6822.7322.0822.1222.12-2.34%3,625,458
Mar 16, 202622.8623.0422.1622.6522.65-1.69%4,627,396
Mar 13, 202622.7923.6122.7923.0423.041.14%5,743,488
Mar 12, 202622.7323.2522.4822.7822.780.31%4,995,700
Mar 11, 202623.1123.3022.3822.7122.71-1.77%5,345,331
Mar 10, 202623.0823.2022.7023.1223.121.49%5,850,905
Mar 9, 202623.9124.3021.9222.7822.78-4.73%10,992,840
Mar 6, 202624.0724.4723.5523.9123.91-0.75%4,249,704
Mar 5, 202623.9924.4723.7024.0924.091.60%5,766,378
Mar 4, 202623.9424.3823.5023.7123.71-2.43%6,879,455
Mar 3, 202625.5025.8723.8724.3024.30-4.71%10,992,963
Mar 2, 202627.1927.1925.5025.5025.50-8.41%13,706,710
Feb 27, 202626.9427.9026.6527.8427.843.00%7,070,505
Feb 26, 202627.3027.5226.6127.0327.030.22%5,907,225
Feb 25, 202626.9627.3026.6626.9726.970.11%5,299,151
Feb 24, 202626.4727.3026.2026.9426.943.42%10,099,160
Feb 13, 202626.8926.8925.9226.0526.05-1.18%5,912,886
Feb 12, 202627.2527.2525.8326.3626.36-3.44%12,029,107
Feb 11, 202625.3527.8225.3427.3027.306.47%21,251,540
Feb 10, 202626.0726.8825.5825.6425.64-1.16%8,820,673
Feb 9, 202626.0026.6525.4825.9425.94-0.42%8,009,448
Feb 6, 202626.0026.4225.4826.0526.05-0.38%6,026,300
Feb 5, 202625.9926.5825.7826.1526.150.04%9,474,538
Feb 4, 202625.1926.4425.1426.1426.144.02%11,722,600
Feb 3, 202625.2025.5824.8025.1325.130.04%5,418,788
Feb 2, 202624.8526.2024.1325.1225.120.12%10,682,280
Jan 30, 202624.0825.4223.9725.0925.093.29%9,202,340
Jan 29, 202624.3024.9524.1024.2924.29-0.82%6,314,928
Jan 28, 202624.5025.3824.2524.4924.49-8,320,860
Jan 27, 202624.6025.3623.7024.4924.490.20%8,701,366
Jan 26, 202626.7226.7424.0624.4424.44-8.53%14,905,170
Jan 23, 202626.7027.1226.2426.7226.72-0.71%7,617,792
Jan 22, 202625.3827.2225.2626.9126.916.41%15,035,297
Jan 21, 202625.3026.6325.1925.2925.290.40%8,525,300
Jan 20, 202625.6225.6224.6825.1925.19-0.43%8,077,174
Jan 19, 202626.3526.7925.0125.3025.30-3.69%11,166,390
Jan 16, 202625.7226.8025.3326.2726.272.14%16,287,900
Jan 15, 202623.0525.7223.0525.7225.7210.01%21,771,170
Jan 14, 202623.6524.0022.4823.3823.38-1.14%13,649,250
Jan 13, 202623.5024.8023.4923.6523.650.60%13,540,386
Jan 12, 202623.8023.9423.0723.5123.51-0.13%8,997,380
Jan 9, 202622.9823.5722.9323.5423.542.44%6,660,916
Jan 8, 202622.8523.2322.7322.9822.980.17%5,261,360
Jan 7, 202622.8223.5022.5522.9422.940.35%6,327,176