Skip to main content
logo
Mingchen Health Co.,Ltd. (SHE:002919)
China flag China · Delayed Price · Currency is CNY
27.84
+0.81 (3.00%)
Feb 27, 2026, 3:04 PM CST

Mingchen Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202622.4023.2022.3622.8622.862.10%7,588,948
Jan 5, 202622.9323.0222.1522.3922.39-2.61%8,544,880
Dec 31, 202522.9623.2322.5322.9922.990.83%7,114,132
Dec 30, 202522.9023.3022.5022.8022.800.22%7,681,362
Dec 29, 202523.1723.4522.2822.7522.75-3.76%11,651,620
Dec 26, 202521.4523.6421.3023.6423.6410.00%15,050,930
Dec 25, 202521.6122.1721.2421.4921.490.19%3,998,889
Dec 24, 202521.2221.6921.0821.4521.451.08%4,113,840
Dec 23, 202521.2521.7021.1921.2221.22-0.75%3,189,940
Dec 22, 202521.5522.0121.3421.3821.38-1.25%3,819,200
Dec 19, 202521.8021.8421.2921.6521.65-0.78%4,409,489
Dec 18, 202521.5122.2021.2021.8221.821.96%6,047,189
Dec 17, 202521.4022.0020.8921.4021.40-4,082,712
Dec 16, 202521.9821.9821.1221.4021.40-2.06%5,190,858
Dec 15, 202521.1422.2621.0521.8521.852.34%7,121,391
Dec 12, 202521.8121.8120.6621.3521.35-2.33%9,385,580
Dec 11, 202523.1423.1521.7021.8621.86-5.53%9,380,316
Dec 10, 202522.9923.1922.5223.1423.141.05%6,445,220