Andon Health Co., Ltd. Class A 002432
SZSE · China · Health Technology
CNY 60.39+0.05 (+0.08%)
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 60.39 | +0.08% | CNY 60.78 | CNY 61.55 | CNY 60.11 | 8.35M |
| 2026-09-29 | CNY 60.34 | +1.96% | CNY 58.79 | CNY 60.80 | CNY 58.48 | 9.25M |
| 2026-09-28 | CNY 59.18 | -4.05% | CNY 61.94 | CNY 62.10 | CNY 58.56 | 11.08M |
| 2026-09-24 | CNY 61.68 | -2.61% | CNY 63.22 | CNY 63.90 | CNY 61.60 |
| 10.24M |
| 2026-09-23 | CNY 63.33 | -1.59% | CNY 64.36 | CNY 64.66 | CNY 63.20 | 11.02M |
| 2026-09-22 | CNY 64.35 | +0.89% | CNY 64.00 | CNY 65.77 | CNY 63.56 | 19.13M |
| 2026-09-21 | CNY 63.78 | +2.67% | CNY 61.80 | CNY 63.89 | CNY 61.70 | 16.51M |
| 2026-09-18 | CNY 62.12 | +2.83% | CNY 60.66 | CNY 62.52 | CNY 60.30 | 15.84M |
| 2026-09-17 | CNY 60.41 | +0.95% | CNY 59.52 | CNY 61.30 | CNY 59.52 | 12.19M |
| 2026-09-16 | CNY 59.84 | +0.81% | CNY 59.30 | CNY 60.47 | CNY 59.03 | 11.09M |
| 2026-09-15 | CNY 59.36 | +0.27% | CNY 59.41 | CNY 60.55 | CNY 59.27 | 12.13M |
| 2026-09-14 | CNY 59.20 | -3.58% | CNY 59.80 | CNY 60.40 | CNY 58.70 | 16.32M |
| 2026-09-11 | CNY 61.40 | -1.59% | CNY 61.38 | CNY 61.87 | CNY 60.38 | 14.83M |
| 2026-09-10 | CNY 62.39 | -4.46% | CNY 64.10 | CNY 64.50 | CNY 62.39 | 19.84M |
| 2026-09-09 | CNY 65.30 | -2.77% | CNY 66.66 | CNY 66.97 | CNY 63.62 | 25.40M |
| 2026-09-08 | CNY 67.16 | -3.51% | CNY 69.39 | CNY 69.47 | CNY 65.91 | 22.59M |
| 2026-09-07 | CNY 69.60 | +2.96% | CNY 67.28 | CNY 70.50 | CNY 66.60 | 21.92M |
| 2026-09-04 | CNY 67.60 | -0.62% | CNY 68.00 | CNY 69.19 | CNY 66.66 | 17.79M |
| 2026-09-03 | CNY 68.02 | -0.26% | CNY 70.33 | CNY 70.55 | CNY 66.98 | 17.42M |
| 2026-09-02 | CNY 68.20 | -1.39% | CNY 68.45 | CNY 69.00 | CNY 67.81 | 10.62M |
| 2026-09-01 | CNY 69.16 | -1.69% | CNY 70.35 | CNY 70.36 | CNY 69.02 | 14.33M |
| 2026-08-31 | CNY 70.35 | +3.67% | CNY 66.74 | CNY 70.70 | CNY 66.62 | 20.17M |
| 2026-08-28 | CNY 67.86 | -2.23% | CNY 68.99 | CNY 69.49 | CNY 67.41 | 19.73M |
| 2026-08-27 | CNY 69.41 | +3.43% | CNY 68.06 | CNY 69.95 | CNY 66.90 | 25.50M |
| 2026-08-26 | CNY 67.11 | +2.30% | CNY 65.50 | CNY 67.12 | CNY 65.06 | 17.82M |
| 2026-08-25 | CNY 65.60 | -2.48% | CNY 66.81 | CNY 66.81 | CNY 63.50 | 20.03M |
| 2026-08-24 | CNY 67.27 | -4.85% | CNY 70.68 | CNY 70.95 | CNY 66.16 | 19.53M |
| 2026-08-21 | CNY 70.70 | +1.49% | CNY 69.01 | CNY 71.68 | CNY 69.00 | 16.84M |
| 2026-08-20 | CNY 69.66 | -1.02% | CNY 71.81 | CNY 72.33 | CNY 69.10 | 18.91M |
| 2026-08-19 | CNY 70.38 | -5.29% | CNY 72.40 | CNY 74.37 | CNY 70.00 | 23.05M |
| 2026-08-18 | CNY 74.31 | -1.73% | CNY 75.00 | CNY 75.45 | CNY 73.61 | 20.24M |
| 2026-08-17 | CNY 75.62 | +3.29% | CNY 75.40 | CNY 76.15 | CNY 73.50 | 26.72M |
| 2026-08-14 | CNY 73.21 | +1.19% | CNY 73.50 | CNY 74.56 | CNY 72.32 | 23.10M |
| 2026-08-13 | CNY 72.35 | +0.88% | CNY 72.43 | CNY 75.29 | CNY 71.38 | 31.41M |
| 2026-08-12 | CNY 71.72 | +1.30% | CNY 70.93 | CNY 73.30 | CNY 70.83 | 25.52M |
| 2026-08-11 | CNY 70.80 | -2.05% | CNY 71.68 | CNY 72.78 | CNY 70.12 | 30.77M |
| 2026-08-10 | CNY 72.28 | -0.47% | CNY 73.78 | CNY 76.88 | CNY 71.71 | 39.31M |
| 2026-08-07 | CNY 72.62 | +1.75% | CNY 70.68 | CNY 74.60 | CNY 70.20 | 51.60M |
| 2026-08-06 | CNY 71.37 | +2.41% | CNY 68.50 | CNY 73.45 | CNY 68.49 | 46.06M |
| 2026-08-05 | CNY 69.69 | +3.55% | CNY 66.79 | CNY 71.00 | CNY 66.48 | 43.24M |
| 2026-08-04 | CNY 67.30 | +4.10% | CNY 66.65 | CNY 68.23 | CNY 65.32 | 34.93M |
| 2026-08-03 | CNY 64.65 | -5.57% | CNY 66.71 | CNY 68.56 | CNY 64.48 | 39.01M |
| 2026-07-31 | CNY 68.46 | +9.99% | CNY 65.55 | CNY 68.46 | CNY 65.36 | 47.71M |
| 2026-07-30 | CNY 62.24 | -6.84% | CNY 68.00 | CNY 68.49 | CNY 61.40 | 40.48M |
| 2026-07-29 | CNY 66.81 | -0.33% | CNY 66.58 | CNY 68.99 | CNY 65.10 | 31.80M |
| 2026-07-28 | CNY 67.03 | -7.42% | CNY 69.81 | CNY 71.77 | CNY 66.89 | 32.85M |
| 2026-07-27 | CNY 72.40 | +7.13% | CNY 67.37 | CNY 72.98 | CNY 65.05 | 48.21M |
| 2026-07-24 | CNY 67.58 | -8.03% | CNY 69.00 | CNY 71.16 | CNY 67.51 | 53.74M |
| 2026-07-23 | CNY 73.48 | -10.00% | CNY 79.21 | CNY 79.99 | CNY 73.48 | 50.58M |
| 2026-07-22 | CNY 81.64 | +2.37% | CNY 83.31 | CNY 85.06 | CNY 79.20 | 82.31M |
| 2026-07-21 | CNY 79.75 | +10.00% | CNY 75.05 | CNY 79.75 | CNY 73.27 | 60.44M |
| 2026-07-20 | CNY 72.50 | -8.46% | CNY 87.12 | CNY 87.12 | CNY 71.55 | 91.82M |
| 2026-07-17 | CNY 79.20 | +10.00% | CNY 79.20 | CNY 79.20 | CNY 76.89 | 45.65M |
| 2026-07-16 | CNY 72.00 | +7.48% | CNY 70.33 | CNY 73.69 | CNY 68.50 | 65.76M |
| 2026-07-15 | CNY 66.99 | +10.00% | CNY 66.99 | CNY 66.99 | CNY 66.99 | 3.26M |
| 2026-07-14 | CNY 60.90 | +10.01% | CNY 55.88 | CNY 60.90 | CNY 55.60 | 24.13M |
| 2026-07-13 | CNY 55.36 | -5.85% | CNY 58.21 | CNY 59.63 | CNY 55.04 | 14.65M |
| 2026-07-10 | CNY 58.80 | +0.75% | CNY 58.92 | CNY 60.58 | CNY 58.27 | 16.20M |
| 2026-07-09 | CNY 58.36 | -2.10% | CNY 59.46 | CNY 60.29 | CNY 56.70 | 15.45M |
| 2026-07-08 | CNY 59.61 | -0.23% | CNY 60.18 | CNY 61.60 | CNY 57.64 | 19.08M |
| 2026-07-07 | CNY 59.75 | -5.61% | CNY 63.00 | CNY 63.10 | CNY 59.20 | 17.12M |
| 2026-07-06 | CNY 63.30 | -4.73% | CNY 66.00 | CNY 67.30 | CNY 63.15 | 17.31M |
| 2026-07-03 | CNY 66.44 | -1.07% | CNY 66.49 | CNY 67.76 | CNY 65.50 | 12.24M |
| 2026-07-02 | CNY 67.16 | -3.39% | CNY 68.01 | CNY 69.00 | CNY 66.26 | 16.42M |
| 2026-07-01 | CNY 69.52 | -1.64% | CNY 70.20 | CNY 71.79 | CNY 68.80 | 15.09M |
| 2026-06-30 | CNY 70.68 | +5.76% | CNY 66.01 | CNY 71.78 | CNY 64.25 | 24.98M |
| 2026-06-29 | CNY 66.83 | +0.50% | CNY 66.51 | CNY 70.38 | CNY 66.01 | 24.46M |
| 2026-06-26 | CNY 66.50 | -7.42% | CNY 71.17 | CNY 71.82 | CNY 65.81 | 26.79M |
| 2026-06-25 | CNY 71.83 | +5.55% | CNY 69.00 | CNY 74.50 | CNY 68.09 | 32.50M |
| 2026-06-24 | CNY 68.05 | -1.36% | CNY 68.82 | CNY 71.21 | CNY 67.38 | 17.63M |
| 2026-06-23 | CNY 68.99 | -5.34% | CNY 72.00 | CNY 72.80 | CNY 68.82 | 23.68M |
| 2026-06-22 | CNY 72.88 | -0.86% | CNY 73.51 | CNY 74.00 | CNY 71.03 | 30.94M |
| 2026-06-18 | CNY 73.51 | +10.00% | CNY 66.77 | CNY 73.51 | CNY 66.56 | 22.25M |
| 2026-06-17 | CNY 66.83 | -5.74% | CNY 71.96 | CNY 71.96 | CNY 65.79 | 30.65M |
| 2026-06-16 | CNY 70.90 | +5.84% | CNY 70.41 | CNY 71.86 | CNY 69.10 | 39.15M |
| 2026-06-15 | CNY 66.99 | +10.00% | CNY 63.88 | CNY 66.99 | CNY 63.10 | 7.23M |
| 2026-06-12 | CNY 60.90 | -1.36% | CNY 62.97 | CNY 63.48 | CNY 60.51 | 16.71M |
| 2026-06-11 | CNY 61.74 | -4.99% | CNY 64.51 | CNY 64.88 | CNY 61.24 | 18.71M |
| 2026-06-10 | CNY 64.98 | -4.02% | CNY 67.69 | CNY 67.80 | CNY 63.38 | 18.21M |
| 2026-06-09 | CNY 67.70 | -0.40% | CNY 68.73 | CNY 68.95 | CNY 65.21 | 25.40M |
| 2026-06-08 | CNY 67.97 | -3.83% | CNY 69.02 | CNY 69.99 | CNY 67.07 | 19.92M |
| 2026-06-05 | CNY 70.68 | -4.38% | CNY 73.42 | CNY 74.00 | CNY 69.61 | 23.13M |
| 2026-06-04 | CNY 73.92 | -4.25% | CNY 76.49 | CNY 77.47 | CNY 73.50 | 16.72M |
| 2026-06-03 | CNY 77.20 | -0.76% | CNY 75.80 | CNY 78.89 | CNY 74.66 | 24.40M |
| 2026-06-02 | CNY 77.79 | 0.00% | CNY 78.38 | CNY 80.00 | CNY 75.29 | 26.30M |
| 2026-06-01 | CNY 77.79 | +1.97% | CNY 76.33 | CNY 80.68 | CNY 76.32 | 29.85M |
| 2026-05-29 | CNY 76.29 | -0.27% | CNY 76.90 | CNY 79.33 | CNY 75.29 | 28.55M |
| 2026-05-28 | CNY 76.50 | -9.51% | CNY 84.00 | CNY 85.48 | CNY 76.09 | 37.13M |
| 2026-05-27 | CNY 84.54 | -7.69% | CNY 91.00 | CNY 92.00 | CNY 83.69 | 32.67M |
| 2026-05-26 | CNY 91.58 | +4.23% | CNY 92.28 | CNY 92.99 | CNY 87.13 | 47.68M |