Skip to main content
logo
Hangzhou Minsheng Healthcare Co., Ltd. (SHE:301507)
China flag China · Delayed Price · Currency is CNY
15.22
-0.20 (-1.30%)
Feb 2, 2026, 4:00 PM EST

SHE:301507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202615.3415.6315.2115.2215.22-1.30%5,228,000
Jan 30, 202615.3315.4915.1715.4215.420.72%4,935,702
Jan 29, 202615.5615.7215.2015.3115.31-1.67%5,611,683
Jan 28, 202615.9816.0315.5515.5715.57-2.87%5,344,871
Jan 27, 202616.2416.2715.6116.0316.03-1.29%6,482,263
Jan 26, 202616.5116.5116.1316.2416.24-1.34%7,452,834
Jan 23, 202616.3916.4816.2616.4616.460.98%6,284,454
Jan 22, 202616.2616.3416.1116.3016.300.31%4,320,787
Jan 21, 202616.0716.3215.9316.2516.250.31%5,386,818
Jan 20, 202616.2416.4816.0516.2016.20-0.18%6,444,300
Jan 19, 202616.1416.2616.0316.2316.230.37%6,467,061
Jan 16, 202616.4616.5916.0916.1716.17-1.76%7,682,853
Jan 15, 202616.6716.8216.3216.4616.46-2.60%10,483,520
Jan 14, 202616.4817.1716.3116.9016.901.68%19,254,117
Jan 13, 202616.4617.1816.3916.6216.621.71%20,154,230
Jan 12, 202616.2016.4216.0216.3416.340.68%8,912,425
Jan 9, 202616.0816.4115.9016.2316.230.87%8,196,188
Jan 8, 202615.9316.1615.8816.0916.090.75%6,340,043
Jan 7, 202615.8716.0415.7915.9715.970.31%5,102,508
Jan 6, 202616.0016.3015.8315.9215.92-0.62%7,610,520
Jan 5, 202615.3716.0915.3716.0216.024.30%9,374,834
Dec 31, 202515.4015.4915.1315.3615.36-0.45%4,905,513
Dec 30, 202515.4415.6115.1315.4315.43-0.39%6,527,801
Dec 29, 202515.8015.8515.3815.4915.49-1.53%5,632,701
Dec 26, 202515.6816.0315.6415.7315.730.13%7,134,689
Dec 25, 202515.5215.7715.3515.7115.711.09%6,575,511
Dec 24, 202515.6215.7815.4715.5415.54-1.40%6,767,500
Dec 23, 202515.7115.9115.4515.7615.760.13%8,376,308
Dec 22, 202515.9016.1615.6315.7415.74-1.99%9,104,141
Dec 19, 202515.7016.3715.4616.0616.060.69%20,333,590
Dec 18, 202514.5615.9614.5615.9515.958.80%21,044,230
Dec 17, 202514.3714.8114.3414.6614.661.81%6,963,400
Dec 16, 202514.6014.6814.3814.4014.40-1.44%4,276,700
Dec 15, 202514.7214.7414.5214.6114.61-0.48%4,211,461
Dec 12, 202514.8014.9214.6614.6814.68-0.88%5,570,920
Dec 11, 202515.3015.3614.8014.8114.81-2.89%8,111,400
Dec 10, 202515.4015.4515.1915.2515.25-1.29%5,994,400
Dec 9, 202515.8815.9115.4015.4515.45-1.47%6,957,800
Dec 8, 202515.6815.8215.6315.6815.680.06%5,473,708
Dec 5, 202515.6615.7515.3115.6715.670.06%6,267,900
Dec 4, 202515.8015.9615.6015.6615.66-1.51%7,253,257
Dec 3, 202516.0016.1515.8015.9015.90-1.18%8,588,705
Dec 2, 202516.4016.4815.9716.0916.09-2.78%10,211,898
Dec 1, 202516.1916.7316.1316.5516.552.67%12,151,344
Nov 28, 202516.5516.5716.0516.1216.12-1.35%10,955,278
Nov 27, 202516.8017.1616.3216.3416.34-2.74%15,607,005
Nov 26, 202515.9317.3015.9316.8016.805.40%25,784,403
Nov 25, 202515.6316.2715.6315.9415.941.92%12,678,840
Nov 24, 202515.9016.2515.5515.6415.640.32%14,664,300
Nov 21, 202516.3616.6915.5815.5915.59-6.59%23,809,170