Meinian Onehealth Healthcare Holdings Co Ltd Class A 002044
SZSE · China · Health Services
CNY 4.54+0.07 (+1.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.54 | +1.57% | CNY 4.48 | CNY 4.56 | CNY 4.46 | 47.33M |
| 2026-09-29 | CNY 4.47 | +1.36% | CNY 4.39 | CNY 4.50 | CNY 4.39 | 43.40M |
| 2026-09-28 | CNY 4.41 | -1.56% | CNY 4.50 | CNY 4.52 | CNY 4.38 | 49.16M |
| 2026-09-24 | CNY 4.48 | 0.00% | CNY 4.48 | CNY 4.62 | CNY 4.46 | 66.28M |
| 2026-09-23 | CNY 4.48 | -2.40% | CNY 4.57 | CNY 4.58 | CNY 4.48 | 56.20M |
| 2026-09-22 | CNY 4.59 | +0.66% | CNY 4.52 | CNY 4.64 | CNY 4.52 | 89.92M |
| 2026-09-21 | CNY 4.56 | +3.17% | CNY 4.41 | CNY 4.62 | CNY 4.39 | 101.20M |
| 2026-09-18 | CNY 4.42 | +2.08% | CNY 4.37 | CNY 4.46 | CNY 4.35 | 88.69M |
| 2026-09-17 | CNY 4.33 | -0.46% | CNY 4.31 | CNY 4.40 | CNY 4.30 | 53.50M |
| 2026-09-16 | CNY 4.35 | +0.23% | CNY 4.33 | CNY 4.36 | CNY 4.30 | 52.80M |
| 2026-09-15 | CNY 4.34 | -5.03% | CNY 4.51 | CNY 4.52 | CNY 4.33 | 104.74M |
| 2026-09-14 | CNY 4.57 | +1.11% | CNY 4.49 | CNY 4.60 | CNY 4.47 | 44.28M |
| 2026-09-11 | CNY 4.52 | -2.16% | CNY 4.59 | CNY 4.60 | CNY 4.47 | 62.93M |
| 2026-09-10 | CNY 4.62 | -1.28% | CNY 4.67 | CNY 4.69 | CNY 4.61 | 38.57M |
| 2026-09-09 | CNY 4.68 | -0.85% | CNY 4.69 | CNY 4.74 | CNY 4.66 | 45.99M |
| 2026-09-08 | CNY 4.72 | +1.94% | CNY 4.64 | CNY 4.76 | CNY 4.60 | 66.86M |
| 2026-09-07 | CNY 4.63 | +0.43% | CNY 4.60 | CNY 4.67 | CNY 4.58 | 43.22M |
| 2026-09-04 | CNY 4.61 | 0.00% | CNY 4.63 | CNY 4.70 | CNY 4.59 | 51.94M |
| 2026-09-03 | CNY 4.61 | -2.12% | CNY 4.70 | CNY 4.72 | CNY 4.60 | 53.43M |
| 2026-09-02 | CNY 4.71 | -0.84% | CNY 4.75 | CNY 4.78 | CNY 4.67 | 57.04M |
| 2026-09-01 | CNY 4.75 | +1.93% | CNY 4.64 | CNY 4.77 | CNY 4.63 | 90.40M |
| 2026-08-31 | CNY 4.66 | -1.06% | CNY 4.62 | CNY 4.67 | CNY 4.50 | 80.93M |
| 2026-08-28 | CNY 4.71 | +0.43% | CNY 4.71 | CNY 4.76 | CNY 4.67 | 65.65M |
| 2026-08-27 | CNY 4.69 | +0.21% | CNY 4.66 | CNY 4.69 | CNY 4.63 | 46.82M |
| 2026-08-26 | CNY 4.68 | +0.21% | CNY 4.69 | CNY 4.71 | CNY 4.64 | 45.76M |
| 2026-08-25 | CNY 4.67 | +1.30% | CNY 4.58 | CNY 4.68 | CNY 4.58 | 44.90M |
| 2026-08-24 | CNY 4.61 | -1.71% | CNY 4.66 | CNY 4.68 | CNY 4.56 | 57.44M |
| 2026-08-21 | CNY 4.69 | -2.49% | CNY 4.71 | CNY 4.75 | CNY 4.65 | 70.25M |
| 2026-08-20 | CNY 4.81 | +3.66% | CNY 4.79 | CNY 4.90 | CNY 4.76 | 116.05M |
| 2026-08-19 | CNY 4.64 | -3.53% | CNY 4.77 | CNY 4.81 | CNY 4.64 | 82.88M |
| 2026-08-18 | CNY 4.81 | -3.02% | CNY 4.94 | CNY 4.99 | CNY 4.77 | 115.53M |
| 2026-08-17 | CNY 4.96 | -1.39% | CNY 4.99 | CNY 5.00 | CNY 4.85 | 101.70M |
| 2026-08-14 | CNY 5.03 | -1.37% | CNY 5.10 | CNY 5.13 | CNY 4.92 | 138.11M |
| 2026-08-13 | CNY 5.10 | -0.78% | CNY 5.08 | CNY 5.25 | CNY 5.04 | 207.29M |
| 2026-08-12 | CNY 5.14 | +1.58% | CNY 5.10 | CNY 5.30 | CNY 5.01 | 238.03M |
| 2026-08-11 | CNY 5.06 | -4.53% | CNY 5.20 | CNY 5.22 | CNY 5.06 | 243.09M |
| 2026-08-10 | CNY 5.30 | +9.96% | CNY 4.86 | CNY 5.30 | CNY 4.83 | 198.85M |
| 2026-08-07 | CNY 4.82 | +0.63% | CNY 4.80 | CNY 4.83 | CNY 4.68 | 88.91M |
| 2026-08-06 | CNY 4.79 | -2.84% | CNY 4.90 | CNY 4.94 | CNY 4.76 | 97.30M |
| 2026-08-05 | CNY 4.93 | +1.44% | CNY 4.81 | CNY 4.98 | CNY 4.80 | 109.07M |
| 2026-08-04 | CNY 4.86 | +2.53% | CNY 4.80 | CNY 4.91 | CNY 4.78 | 120.69M |
| 2026-08-03 | CNY 4.74 | -0.84% | CNY 4.78 | CNY 4.82 | CNY 4.70 | 101.55M |
| 2026-07-31 | CNY 4.78 | +6.22% | CNY 4.50 | CNY 4.94 | CNY 4.47 | 225.88M |
| 2026-07-30 | CNY 4.50 | -1.10% | CNY 4.51 | CNY 4.65 | CNY 4.47 | 73.93M |
| 2026-07-29 | CNY 4.55 | +2.02% | CNY 4.47 | CNY 4.57 | CNY 4.45 | 78.17M |
| 2026-07-28 | CNY 4.46 | +0.45% | CNY 4.40 | CNY 4.53 | CNY 4.38 | 60.61M |
| 2026-07-27 | CNY 4.44 | +2.78% | CNY 4.28 | CNY 4.45 | CNY 4.25 | 73.86M |
| 2026-07-24 | CNY 4.32 | -3.79% | CNY 4.43 | CNY 4.49 | CNY 4.31 | 74.09M |
| 2026-07-23 | CNY 4.49 | +1.13% | CNY 4.41 | CNY 4.49 | CNY 4.37 | 61.90M |
| 2026-07-22 | CNY 4.44 | -1.99% | CNY 4.47 | CNY 4.53 | CNY 4.42 | 72.76M |
| 2026-07-21 | CNY 4.53 | +2.26% | CNY 4.39 | CNY 4.54 | CNY 4.33 | 93.87M |
| 2026-07-20 | CNY 4.43 | -2.21% | CNY 4.50 | CNY 4.57 | CNY 4.35 | 97.93M |
| 2026-07-17 | CNY 4.53 | -5.03% | CNY 4.70 | CNY 4.78 | CNY 4.51 | 117.36M |
| 2026-07-16 | CNY 4.77 | +4.38% | CNY 4.51 | CNY 4.89 | CNY 4.47 | 163.43M |
| 2026-07-15 | CNY 4.57 | +3.39% | CNY 4.39 | CNY 4.68 | CNY 4.36 | 130.39M |
| 2026-07-14 | CNY 4.42 | +1.84% | CNY 4.36 | CNY 4.45 | CNY 4.31 | 95.23M |
| 2026-07-13 | CNY 4.34 | -6.47% | CNY 4.57 | CNY 4.65 | CNY 4.32 | 136.77M |
| 2026-07-10 | CNY 4.64 | +4.98% | CNY 4.39 | CNY 4.86 | CNY 4.34 | 220.08M |
| 2026-07-09 | CNY 4.42 | 0.00% | CNY 4.38 | CNY 4.48 | CNY 4.29 | 85.48M |
| 2026-07-08 | CNY 4.42 | +0.68% | CNY 4.39 | CNY 4.44 | CNY 4.28 | 78.47M |
| 2026-07-07 | CNY 4.39 | -7.58% | CNY 4.75 | CNY 4.75 | CNY 4.36 | 166.41M |
| 2026-07-06 | CNY 4.75 | -3.46% | CNY 4.90 | CNY 4.93 | CNY 4.75 | 113.74M |
| 2026-07-03 | CNY 4.92 | -2.57% | CNY 5.10 | CNY 5.11 | CNY 4.84 | 152.51M |
| 2026-07-02 | CNY 5.05 | -0.79% | CNY 5.10 | CNY 5.23 | CNY 5.03 | 109.74M |
| 2026-07-01 | CNY 5.09 | +1.19% | CNY 5.00 | CNY 5.14 | CNY 4.90 | 110.35M |
| 2026-06-30 | CNY 5.03 | -1.76% | CNY 5.07 | CNY 5.07 | CNY 4.96 | 84.17M |
| 2026-06-29 | CNY 5.12 | +2.20% | CNY 5.02 | CNY 5.20 | CNY 4.96 | 103.34M |
| 2026-06-26 | CNY 5.01 | -6.18% | CNY 5.29 | CNY 5.31 | CNY 5.01 | 109.77M |
| 2026-06-25 | CNY 5.34 | -0.19% | CNY 5.33 | CNY 5.40 | CNY 5.22 | 103.02M |
| 2026-06-24 | CNY 5.35 | -3.43% | CNY 5.50 | CNY 5.53 | CNY 5.33 | 112.76M |
| 2026-06-23 | CNY 5.54 | -0.54% | CNY 5.53 | CNY 5.66 | CNY 5.45 | 150.75M |
| 2026-06-22 | CNY 5.57 | -0.54% | CNY 5.40 | CNY 5.59 | CNY 5.32 | 191.02M |
| 2026-06-18 | CNY 5.60 | +7.07% | CNY 5.23 | CNY 5.75 | CNY 5.19 | 314.22M |
| 2026-06-17 | CNY 5.23 | +3.56% | CNY 5.06 | CNY 5.30 | CNY 4.96 | 140.24M |
| 2026-06-16 | CNY 5.05 | +0.20% | CNY 5.01 | CNY 5.08 | CNY 4.94 | 90.62M |
| 2026-06-15 | CNY 5.04 | +1.61% | CNY 4.97 | CNY 5.05 | CNY 4.95 | 85.81M |
| 2026-06-12 | CNY 4.96 | +2.06% | CNY 4.92 | CNY 5.03 | CNY 4.85 | 82.73M |
| 2026-06-11 | CNY 4.86 | -2.99% | CNY 4.98 | CNY 4.98 | CNY 4.82 | 89.92M |
| 2026-06-10 | CNY 5.01 | -5.11% | CNY 5.21 | CNY 5.23 | CNY 5.00 | 109.93M |
| 2026-06-09 | CNY 5.28 | +2.13% | CNY 5.19 | CNY 5.28 | CNY 5.10 | 85.22M |
| 2026-06-08 | CNY 5.17 | -3.00% | CNY 5.21 | CNY 5.33 | CNY 5.11 | 102.16M |
| 2026-06-05 | CNY 5.33 | -2.74% | CNY 5.47 | CNY 5.52 | CNY 5.30 | 103.42M |
| 2026-06-04 | CNY 5.48 | +3.01% | CNY 5.27 | CNY 5.64 | CNY 5.24 | 156.26M |
| 2026-06-03 | CNY 5.32 | -3.27% | CNY 5.46 | CNY 5.47 | CNY 5.29 | 127.49M |
| 2026-06-02 | CNY 5.50 | -3.51% | CNY 5.66 | CNY 5.67 | CNY 5.47 | 114.39M |
| 2026-06-01 | CNY 5.70 | +0.18% | CNY 5.62 | CNY 5.80 | CNY 5.54 | 130.32M |
| 2026-05-29 | CNY 5.69 | -3.40% | CNY 5.75 | CNY 5.85 | CNY 5.64 | 185.25M |
| 2026-05-28 | CNY 5.89 | +7.29% | CNY 5.45 | CNY 6.04 | CNY 5.43 | 290.95M |
| 2026-05-27 | CNY 5.49 | -1.96% | CNY 5.55 | CNY 5.70 | CNY 5.46 | 106.27M |
| 2026-05-26 | CNY 5.60 | -3.78% | CNY 5.76 | CNY 5.77 | CNY 5.48 | 154.83M |