New Journey Health Technology Group Co., Ltd.Class A 002219
SZSE · China · Health Technology
CNY 2.10+0.02 (+0.96%)
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 2.10 | +0.96% | CNY 2.08 | CNY 2.11 | CNY 2.06 | 64.58M |
| 2026-09-29 | CNY 2.08 | +0.48% | CNY 2.06 | CNY 2.11 | CNY 2.05 | 55.78M |
| 2026-09-28 | CNY 2.07 | +0.49% | CNY 2.07 | CNY 2.09 | CNY 2.03 | 54.38M |
| 2026-09-24 | CNY 2.06 | -0.96% | CNY 2.06 | CNY 2.11 | CNY 2.05 | 72.76M |
| 2026-09-23 | CNY 2.08 | -3.70% | CNY 2.15 | CNY 2.16 | CNY 2.07 | 115.90M |
| 2026-09-22 | CNY 2.16 | -0.92% | CNY 2.18 | CNY 2.19 | CNY 2.13 | 91.74M |
| 2026-09-21 | CNY 2.18 | +3.81% | CNY 2.12 | CNY 2.19 | CNY 2.12 | 133.76M |
| 2026-09-18 | CNY 2.10 | -0.47% | CNY 2.12 | CNY 2.17 | CNY 2.09 | 96.14M |
| 2026-09-17 | CNY 2.11 | -0.47% | CNY 2.12 | CNY 2.14 | CNY 2.09 | 50.66M |
| 2026-09-16 | CNY 2.12 | +0.95% | CNY 2.11 | CNY 2.13 | CNY 2.08 | 52.24M |
| 2026-09-15 | CNY 2.10 | -3.23% | CNY 2.17 | CNY 2.19 | CNY 2.10 | 83.55M |
| 2026-09-14 | CNY 2.17 | +2.84% | CNY 2.11 | CNY 2.18 | CNY 2.10 | 89.94M |
| 2026-09-11 | CNY 2.11 | -1.86% | CNY 2.13 | CNY 2.14 | CNY 2.07 | 102.62M |
| 2026-09-10 | CNY 2.15 | -1.83% | CNY 2.19 | CNY 2.19 | CNY 2.12 | 83.50M |
| 2026-09-09 | CNY 2.19 | -3.10% | CNY 2.25 | CNY 2.25 | CNY 2.17 | 94.82M |
| 2026-09-08 | CNY 2.26 | +5.12% | CNY 2.15 | CNY 2.32 | CNY 2.14 | 151.51M |
| 2026-09-07 | CNY 2.15 | +0.94% | CNY 2.13 | CNY 2.16 | CNY 2.11 | 54.01M |
| 2026-09-04 | CNY 2.13 | +1.43% | CNY 2.11 | CNY 2.16 | CNY 2.10 | 71.25M |
| 2026-09-03 | CNY 2.10 | -3.23% | CNY 2.17 | CNY 2.18 | CNY 2.10 | 85.36M |
| 2026-09-02 | CNY 2.17 | -2.69% | CNY 2.23 | CNY 2.24 | CNY 2.16 | 85.03M |
| 2026-09-01 | CNY 2.23 | +2.29% | CNY 2.18 | CNY 2.25 | CNY 2.16 | 95.49M |
| 2026-08-31 | CNY 2.18 | -3.96% | CNY 2.24 | CNY 2.25 | CNY 2.18 | 92.03M |
| 2026-08-28 | CNY 2.27 | -0.44% | CNY 2.28 | CNY 2.32 | CNY 2.23 | 116.40M |
| 2026-08-27 | CNY 2.28 | +3.64% | CNY 2.20 | CNY 2.36 | CNY 2.19 | 187.91M |
| 2026-08-26 | CNY 2.20 | +0.46% | CNY 2.18 | CNY 2.26 | CNY 2.17 | 115.01M |
| 2026-08-25 | CNY 2.19 | +2.82% | CNY 2.13 | CNY 2.21 | CNY 2.11 | 122.72M |
| 2026-08-24 | CNY 2.13 | -4.48% | CNY 2.22 | CNY 2.23 | CNY 2.11 | 118.63M |
| 2026-08-21 | CNY 2.23 | -5.11% | CNY 2.30 | CNY 2.31 | CNY 2.22 | 150.40M |
| 2026-08-20 | CNY 2.35 | +0.86% | CNY 2.37 | CNY 2.39 | CNY 2.28 | 172.56M |
| 2026-08-19 | CNY 2.33 | -6.80% | CNY 2.47 | CNY 2.48 | CNY 2.28 | 251.32M |
| 2026-08-18 | CNY 2.50 | -3.10% | CNY 2.60 | CNY 2.66 | CNY 2.47 | 216.05M |
| 2026-08-17 | CNY 2.58 | +1.98% | CNY 2.46 | CNY 2.62 | CNY 2.40 | 318.45M |
| 2026-08-14 | CNY 2.53 | +1.20% | CNY 2.50 | CNY 2.62 | CNY 2.39 | 458.73M |
| 2026-08-13 | CNY 2.50 | +10.13% | CNY 2.24 | CNY 2.50 | CNY 2.23 | 247.20M |
| 2026-08-12 | CNY 2.27 | +4.13% | CNY 2.18 | CNY 2.32 | CNY 2.16 | 188.15M |
| 2026-08-11 | CNY 2.18 | 0.00% | CNY 2.17 | CNY 2.20 | CNY 2.16 | 75.53M |
| 2026-08-10 | CNY 2.18 | +1.87% | CNY 2.14 | CNY 2.20 | CNY 2.13 | 92.89M |
| 2026-08-07 | CNY 2.14 | +1.90% | CNY 2.10 | CNY 2.14 | CNY 2.06 | 90.85M |
| 2026-08-06 | CNY 2.10 | 0.00% | CNY 2.11 | CNY 2.12 | CNY 2.06 | 52.68M |
| 2026-08-05 | CNY 2.10 | -0.94% | CNY 2.12 | CNY 2.13 | CNY 2.09 | 62.39M |
| 2026-08-04 | CNY 2.12 | +1.44% | CNY 2.10 | CNY 2.14 | CNY 2.10 | 60.99M |
| 2026-08-03 | CNY 2.09 | +0.48% | CNY 2.08 | CNY 2.11 | CNY 2.07 | 46.65M |
| 2026-07-31 | CNY 2.08 | +1.96% | CNY 2.04 | CNY 2.09 | CNY 2.03 | 68.24M |
| 2026-07-30 | CNY 2.04 | -3.32% | CNY 2.10 | CNY 2.12 | CNY 2.03 | 96.28M |
| 2026-07-29 | CNY 2.11 | -0.47% | CNY 2.12 | CNY 2.15 | CNY 2.09 | 96.57M |
| 2026-07-28 | CNY 2.12 | +1.44% | CNY 2.07 | CNY 2.16 | CNY 2.07 | 133.15M |
| 2026-07-27 | CNY 2.09 | +6.09% | CNY 2.01 | CNY 2.13 | CNY 2.01 | 131.59M |
| 2026-07-24 | CNY 1.97 | -2.48% | CNY 2.01 | CNY 2.04 | CNY 1.97 | 54.67M |
| 2026-07-23 | CNY 2.02 | +2.02% | CNY 1.97 | CNY 2.03 | CNY 1.96 | 74.41M |
| 2026-07-22 | CNY 1.98 | 0.00% | CNY 1.97 | CNY 2.02 | CNY 1.96 | 69.72M |
| 2026-07-21 | CNY 1.98 | -1.49% | CNY 1.99 | CNY 2.01 | CNY 1.95 | 88.00M |
| 2026-07-20 | CNY 2.01 | +1.52% | CNY 1.97 | CNY 2.03 | CNY 1.96 | 97.67M |
| 2026-07-17 | CNY 1.98 | -5.71% | CNY 2.07 | CNY 2.11 | CNY 1.95 | 138.66M |
| 2026-07-16 | CNY 2.10 | +3.96% | CNY 2.00 | CNY 2.11 | CNY 1.98 | 156.07M |
| 2026-07-15 | CNY 2.02 | +1.00% | CNY 2.00 | CNY 2.08 | CNY 1.98 | 133.21M |
| 2026-07-14 | CNY 2.00 | +2.56% | CNY 1.97 | CNY 2.02 | CNY 1.93 | 132.30M |
| 2026-07-13 | CNY 1.95 | -1.52% | CNY 1.94 | CNY 2.03 | CNY 1.90 | 142.05M |
| 2026-07-10 | CNY 1.98 | +10.00% | CNY 1.79 | CNY 1.98 | CNY 1.76 | 193.07M |
| 2026-07-09 | CNY 1.80 | -1.10% | CNY 1.81 | CNY 1.85 | CNY 1.76 | 57.57M |
| 2026-07-08 | CNY 1.82 | +1.11% | CNY 1.80 | CNY 1.83 | CNY 1.76 | 46.24M |
| 2026-07-07 | CNY 1.80 | -2.17% | CNY 1.84 | CNY 1.84 | CNY 1.77 | 49.53M |
| 2026-07-06 | CNY 1.84 | +0.55% | CNY 1.83 | CNY 1.86 | CNY 1.82 | 51.44M |
| 2026-07-03 | CNY 1.83 | +1.10% | CNY 1.81 | CNY 1.85 | CNY 1.79 | 55.94M |
| 2026-07-02 | CNY 1.81 | +0.56% | CNY 1.80 | CNY 1.86 | CNY 1.78 | 70.18M |
| 2026-07-01 | CNY 1.80 | +4.05% | CNY 1.73 | CNY 1.81 | CNY 1.70 | 79.29M |
| 2026-06-30 | CNY 1.73 | -2.26% | CNY 1.77 | CNY 1.80 | CNY 1.71 | 63.52M |
| 2026-06-29 | CNY 1.77 | +1.14% | CNY 1.74 | CNY 1.80 | CNY 1.69 | 75.94M |
| 2026-06-26 | CNY 1.75 | -2.78% | CNY 1.79 | CNY 1.80 | CNY 1.74 | 57.79M |
| 2026-06-25 | CNY 1.80 | -2.70% | CNY 1.84 | CNY 1.84 | CNY 1.77 | 64.34M |
| 2026-06-24 | CNY 1.85 | -3.14% | CNY 1.90 | CNY 1.92 | CNY 1.84 | 59.81M |
| 2026-06-23 | CNY 1.91 | +1.06% | CNY 1.88 | CNY 1.96 | CNY 1.87 | 77.16M |
| 2026-06-22 | CNY 1.89 | -2.07% | CNY 1.91 | CNY 1.91 | CNY 1.83 | 76.19M |
| 2026-06-18 | CNY 1.93 | +1.05% | CNY 1.85 | CNY 1.98 | CNY 1.83 | 91.63M |
| 2026-06-17 | CNY 1.91 | -0.52% | CNY 2.00 | CNY 2.04 | CNY 1.90 | 88.64M |
| 2026-06-16 | CNY 1.92 | -2.04% | CNY 1.95 | CNY 1.96 | CNY 1.88 | 74.83M |
| 2026-06-15 | CNY 1.96 | -1.51% | CNY 2.00 | CNY 2.03 | CNY 1.94 | 67.19M |
| 2026-06-12 | CNY 1.99 | +0.51% | CNY 1.99 | CNY 2.01 | CNY 1.93 | 70.44M |
| 2026-06-11 | CNY 1.98 | -2.94% | CNY 2.02 | CNY 2.04 | CNY 1.94 | 72.11M |
| 2026-06-10 | CNY 2.04 | -3.77% | CNY 2.12 | CNY 2.12 | CNY 2.01 | 74.10M |
| 2026-06-09 | CNY 2.12 | -0.93% | CNY 2.14 | CNY 2.15 | CNY 2.11 | 46.77M |
| 2026-06-08 | CNY 2.14 | -0.93% | CNY 2.14 | CNY 2.17 | CNY 2.12 | 50.83M |
| 2026-06-05 | CNY 2.16 | +1.41% | CNY 2.12 | CNY 2.19 | CNY 2.12 | 55.50M |
| 2026-06-04 | CNY 2.13 | -0.93% | CNY 2.14 | CNY 2.16 | CNY 2.12 | 36.77M |
| 2026-06-03 | CNY 2.15 | +0.94% | CNY 2.13 | CNY 2.15 | CNY 2.11 | 48.78M |
| 2026-06-02 | CNY 2.13 | -1.84% | CNY 2.17 | CNY 2.18 | CNY 2.12 | 49.74M |
| 2026-06-01 | CNY 2.17 | 0.00% | CNY 2.16 | CNY 2.19 | CNY 2.13 | 54.52M |
| 2026-05-29 | CNY 2.17 | +1.40% | CNY 2.15 | CNY 2.18 | CNY 2.14 | 61.44M |
| 2026-05-28 | CNY 2.14 | +0.47% | CNY 2.13 | CNY 2.16 | CNY 2.12 | 40.33M |
| 2026-05-27 | CNY 2.13 | -2.29% | CNY 2.17 | CNY 2.18 | CNY 2.13 | 49.72M |
| 2026-05-26 | CNY 2.18 | -0.46% | CNY 2.18 | CNY 2.21 | CNY 2.16 | 47.33M |