Mingchen Health Co., Ltd. Class A 002919
SZSE · China · Technology Services
CNY 15.59-0.51 (-3.17%)
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 15.59 | -3.17% | CNY 16.10 | CNY 16.59 | CNY 15.52 | 4.94M |
| 2026-09-29 | CNY 16.10 | +2.42% | CNY 15.68 | CNY 16.21 | CNY 15.44 | 3.47M |
| 2026-09-28 | CNY 15.72 | -4.61% | CNY 16.55 | CNY 16.66 | CNY 15.49 | 3.56M |
| 2026-09-24 | CNY 16.48 | -0.06% | CNY 16.49 | CNY 17.09 | CNY 16.35 | 3.31M |
| 2026-09-23 | CNY 16.49 | -2.83% | CNY 17.07 | CNY 17.07 | CNY 16.47 | 3.25M |
| 2026-09-22 | CNY 16.97 | -0.35% | CNY 17.03 | CNY 17.26 | CNY 16.85 | 2.13M |
| 2026-09-21 | CNY 17.03 | +1.43% | CNY 16.82 | CNY 17.30 | CNY 16.70 | 3.14M |
| 2026-09-18 | CNY 16.79 | +1.57% | CNY 16.95 | CNY 17.09 | CNY 16.41 | 2.35M |
| 2026-09-17 | CNY 16.53 | +0.36% | CNY 16.47 | CNY 16.85 | CNY 16.21 | 2.47M |
| 2026-09-16 | CNY 16.47 | +0.55% | CNY 16.34 | CNY 16.60 | CNY 16.15 | 2.48M |
| 2026-09-15 | CNY 16.38 | -2.67% | CNY 17.01 | CNY 17.01 | CNY 16.32 | 2.21M |
| 2026-09-14 | CNY 16.83 | +0.18% | CNY 16.79 | CNY 16.98 | CNY 16.45 | 2.71M |
| 2026-09-11 | CNY 16.80 | -2.04% | CNY 17.15 | CNY 17.56 | CNY 16.40 | 3.41M |
| 2026-09-10 | CNY 17.15 | -2.56% | CNY 17.82 | CNY 17.82 | CNY 17.06 | 2.77M |
| 2026-09-09 | CNY 17.60 | -2.55% | CNY 18.05 | CNY 18.15 | CNY 17.51 | 3.05M |
| 2026-09-08 | CNY 18.06 | -0.39% | CNY 18.13 | CNY 18.34 | CNY 17.79 | 2.87M |
| 2026-09-07 | CNY 18.13 | 0.00% | CNY 18.18 | CNY 18.50 | CNY 17.98 | 3.69M |
| 2026-09-04 | CNY 18.13 | +0.72% | CNY 18.19 | CNY 18.60 | CNY 17.97 | 4.97M |
| 2026-09-03 | CNY 18.00 | +3.45% | CNY 17.42 | CNY 18.17 | CNY 17.30 | 4.38M |
| 2026-09-02 | CNY 17.40 | +0.23% | CNY 17.35 | CNY 17.48 | CNY 16.96 | 2.85M |
| 2026-09-01 | CNY 17.36 | -0.74% | CNY 17.49 | CNY 17.80 | CNY 17.23 | 2.95M |
| 2026-08-31 | CNY 17.49 | +0.92% | CNY 17.26 | CNY 17.72 | CNY 17.00 | 3.21M |
| 2026-08-28 | CNY 17.33 | +1.46% | CNY 17.18 | CNY 17.57 | CNY 17.08 | 2.85M |
| 2026-08-27 | CNY 17.08 | -1.95% | CNY 17.43 | CNY 17.67 | CNY 16.90 | 2.72M |
| 2026-08-26 | CNY 17.42 | -0.06% | CNY 17.30 | CNY 17.54 | CNY 16.88 | 3.42M |
| 2026-08-25 | CNY 17.43 | +3.01% | CNY 16.90 | CNY 17.55 | CNY 16.70 | 2.77M |
| 2026-08-24 | CNY 16.92 | -2.20% | CNY 17.27 | CNY 17.40 | CNY 16.78 | 3.77M |
| 2026-08-21 | CNY 17.30 | -1.37% | CNY 17.30 | CNY 17.49 | CNY 17.00 | 2.80M |
| 2026-08-20 | CNY 17.54 | +1.10% | CNY 17.55 | CNY 17.83 | CNY 17.40 | 2.79M |
| 2026-08-19 | CNY 17.35 | -3.93% | CNY 18.12 | CNY 18.12 | CNY 17.24 | 3.86M |
| 2026-08-18 | CNY 18.06 | -3.58% | CNY 18.69 | CNY 18.79 | CNY 17.89 | 4.07M |
| 2026-08-17 | CNY 18.73 | +3.82% | CNY 18.04 | CNY 18.73 | CNY 17.72 | 5.01M |
| 2026-08-14 | CNY 18.04 | -0.33% | CNY 18.10 | CNY 18.28 | CNY 17.64 | 3.26M |
| 2026-08-13 | CNY 18.10 | -2.37% | CNY 18.56 | CNY 18.85 | CNY 18.04 | 3.77M |
| 2026-08-12 | CNY 18.54 | +1.31% | CNY 18.30 | CNY 18.97 | CNY 18.22 | 3.65M |
| 2026-08-11 | CNY 18.30 | +1.39% | CNY 18.17 | CNY 18.75 | CNY 17.88 | 5.11M |
| 2026-08-10 | CNY 18.05 | +3.20% | CNY 17.33 | CNY 18.10 | CNY 17.33 | 4.83M |
| 2026-08-07 | CNY 17.49 | -0.06% | CNY 17.48 | CNY 17.78 | CNY 17.07 | 3.92M |
| 2026-08-06 | CNY 17.50 | 0.00% | CNY 17.50 | CNY 17.70 | CNY 17.02 | 3.68M |
| 2026-08-05 | CNY 17.50 | +1.33% | CNY 17.27 | CNY 17.88 | CNY 17.21 | 4.08M |
| 2026-08-04 | CNY 17.27 | +2.01% | CNY 17.26 | CNY 17.65 | CNY 16.85 | 4.99M |
| 2026-08-03 | CNY 16.93 | +5.09% | CNY 16.16 | CNY 17.15 | CNY 16.12 | 5.04M |
| 2026-07-31 | CNY 16.11 | +5.85% | CNY 15.31 | CNY 16.29 | CNY 15.31 | 5.06M |
| 2026-07-30 | CNY 15.22 | -5.76% | CNY 16.33 | CNY 16.46 | CNY 15.16 | 4.39M |
| 2026-07-29 | CNY 16.15 | +1.51% | CNY 15.91 | CNY 16.44 | CNY 15.70 | 4.44M |
| 2026-07-28 | CNY 15.91 | -2.81% | CNY 16.26 | CNY 16.72 | CNY 15.85 | 2.89M |
| 2026-07-27 | CNY 16.37 | +4.00% | CNY 15.50 | CNY 16.45 | CNY 15.50 | 4.06M |
| 2026-07-24 | CNY 15.74 | -5.41% | CNY 16.50 | CNY 16.50 | CNY 15.72 | 3.08M |
| 2026-07-23 | CNY 16.64 | +0.42% | CNY 16.59 | CNY 16.69 | CNY 16.21 | 3.69M |
| 2026-07-22 | CNY 16.57 | -0.66% | CNY 16.43 | CNY 16.93 | CNY 16.26 | 4.88M |
| 2026-07-21 | CNY 16.68 | +2.02% | CNY 16.50 | CNY 16.70 | CNY 15.18 | 8.22M |
| 2026-07-20 | CNY 16.35 | -7.89% | CNY 18.16 | CNY 18.16 | CNY 16.16 | 9.18M |
| 2026-07-17 | CNY 17.75 | -7.46% | CNY 19.10 | CNY 19.28 | CNY 17.50 | 7.41M |
| 2026-07-16 | CNY 19.18 | +4.07% | CNY 18.30 | CNY 19.99 | CNY 18.09 | 6.89M |
| 2026-07-15 | CNY 18.43 | +5.50% | CNY 17.50 | CNY 18.67 | CNY 17.50 | 6.75M |
| 2026-07-14 | CNY 17.47 | +0.23% | CNY 17.36 | CNY 17.74 | CNY 17.02 | 5.08M |
| 2026-07-13 | CNY 17.43 | -8.50% | CNY 18.86 | CNY 18.87 | CNY 17.24 | 6.71M |
| 2026-07-10 | CNY 19.05 | -1.40% | CNY 19.51 | CNY 19.68 | CNY 18.65 | 6.68M |
| 2026-07-09 | CNY 19.32 | -2.67% | CNY 20.04 | CNY 20.28 | CNY 18.91 | 7.07M |
| 2026-07-08 | CNY 19.85 | -5.07% | CNY 20.81 | CNY 20.93 | CNY 19.78 | 5.96M |
| 2026-07-07 | CNY 20.91 | -5.21% | CNY 22.65 | CNY 22.65 | CNY 20.77 | 11.25M |
| 2026-07-06 | CNY 22.06 | +10.02% | CNY 20.15 | CNY 22.06 | CNY 20.00 | 9.67M |
| 2026-07-03 | CNY 20.05 | +0.30% | CNY 20.09 | CNY 20.63 | CNY 19.80 | 6.49M |
| 2026-07-02 | CNY 19.99 | -0.05% | CNY 19.64 | CNY 20.75 | CNY 19.64 | 6.35M |
| 2026-07-01 | CNY 20.00 | +5.32% | CNY 19.00 | CNY 20.13 | CNY 18.88 | 7.74M |
| 2026-06-30 | CNY 18.99 | +3.32% | CNY 18.34 | CNY 19.30 | CNY 17.90 | 6.55M |
| 2026-06-29 | CNY 18.38 | -2.60% | CNY 18.88 | CNY 19.04 | CNY 18.30 | 5.82M |
| 2026-06-26 | CNY 18.87 | -4.16% | CNY 19.71 | CNY 19.93 | CNY 18.77 | 5.59M |
| 2026-06-25 | CNY 19.69 | -1.84% | CNY 20.00 | CNY 20.22 | CNY 19.53 | 6.20M |
| 2026-06-24 | CNY 20.06 | -3.51% | CNY 20.98 | CNY 21.33 | CNY 20.00 | 6.50M |
| 2026-06-23 | CNY 20.79 | +3.07% | CNY 20.01 | CNY 21.63 | CNY 20.01 | 8.52M |
| 2026-06-22 | CNY 20.17 | +2.49% | CNY 19.60 | CNY 21.00 | CNY 19.40 | 9.20M |
| 2026-06-18 | CNY 19.68 | -1.16% | CNY 19.65 | CNY 20.25 | CNY 19.38 | 5.07M |
| 2026-06-17 | CNY 19.91 | -2.59% | CNY 20.44 | CNY 20.44 | CNY 19.83 | 3.48M |
| 2026-06-16 | CNY 20.44 | -0.92% | CNY 20.70 | CNY 20.84 | CNY 20.01 | 4.72M |
| 2026-06-15 | CNY 20.63 | +3.15% | CNY 20.01 | CNY 20.76 | CNY 20.00 | 5.58M |
| 2026-06-12 | CNY 20.00 | +1.21% | CNY 20.16 | CNY 20.26 | CNY 19.32 | 5.18M |
| 2026-06-11 | CNY 19.76 | -2.90% | CNY 20.20 | CNY 20.51 | CNY 19.66 | 4.73M |
| 2026-06-10 | CNY 20.35 | -3.42% | CNY 21.21 | CNY 21.31 | CNY 20.22 | 5.61M |
| 2026-06-09 | CNY 21.07 | +1.20% | CNY 20.99 | CNY 21.20 | CNY 20.36 | 3.85M |
| 2026-06-08 | CNY 20.82 | -1.65% | CNY 20.76 | CNY 21.48 | CNY 20.15 | 4.70M |
| 2026-06-05 | CNY 21.17 | -1.95% | CNY 21.60 | CNY 22.02 | CNY 21.08 | 4.48M |
| 2026-06-04 | CNY 21.59 | -2.09% | CNY 22.10 | CNY 22.27 | CNY 21.31 | 4.91M |
| 2026-06-03 | CNY 22.05 | +3.28% | CNY 21.19 | CNY 22.54 | CNY 20.90 | 6.19M |
| 2026-06-02 | CNY 21.35 | -2.78% | CNY 21.91 | CNY 21.96 | CNY 20.98 | 8.47M |
| 2026-06-01 | CNY 21.96 | -2.83% | CNY 22.50 | CNY 22.76 | CNY 21.80 | 6.36M |
| 2026-05-29 | CNY 22.60 | -1.99% | CNY 23.06 | CNY 23.80 | CNY 22.45 | 5.60M |
| 2026-05-28 | CNY 23.06 | -2.54% | CNY 23.50 | CNY 23.73 | CNY 22.70 | 7.20M |
| 2026-05-27 | CNY 23.66 | -1.87% | CNY 24.00 | CNY 24.18 | CNY 23.29 | 5.48M |
| 2026-05-26 | CNY 24.11 | -1.47% | CNY 24.39 | CNY 24.69 | CNY 24.01 | 4.76M |