Hangzhou Minsheng Healthcare Co., Ltd. Class A 301507
SZSE · China · Health Technology
CNY 13.42+0.10 (+0.75%)
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 13.42 | +0.75% | CNY 13.45 | CNY 13.73 | CNY 13.34 | 3.91M |
| 2026-09-29 | CNY 13.32 | +1.68% | CNY 13.08 | CNY 13.55 | CNY 12.96 | 3.75M |
| 2026-09-28 | CNY 13.10 | -0.46% | CNY 13.12 | CNY 13.28 | CNY 13.00 | 3.62M |
| 2026-09-24 | CNY 13.16 | -1.20% | CNY 13.26 | CNY 13.55 | CNY 13.12 |
| 4.79M |
| 2026-09-23 | CNY 13.32 | -0.08% | CNY 13.33 | CNY 13.50 | CNY 13.10 | 7.04M |
| 2026-09-22 | CNY 13.33 | +3.01% | CNY 12.71 | CNY 13.75 | CNY 12.70 | 12.27M |
| 2026-09-21 | CNY 12.94 | +8.38% | CNY 11.97 | CNY 12.94 | CNY 11.95 | 9.33M |
| 2026-09-18 | CNY 11.94 | +0.84% | CNY 11.93 | CNY 12.13 | CNY 11.90 | 2.05M |
| 2026-09-17 | CNY 11.84 | +1.63% | CNY 11.60 | CNY 11.96 | CNY 11.60 | 2.87M |
| 2026-09-16 | CNY 11.65 | +0.17% | CNY 11.57 | CNY 11.73 | CNY 11.52 | 1.85M |
| 2026-09-15 | CNY 11.63 | -1.77% | CNY 11.83 | CNY 11.85 | CNY 11.57 | 2.51M |
| 2026-09-14 | CNY 11.84 | +1.02% | CNY 11.72 | CNY 11.99 | CNY 11.72 | 1.73M |
| 2026-09-11 | CNY 11.72 | -2.58% | CNY 11.95 | CNY 11.97 | CNY 11.62 | 2.35M |
| 2026-09-10 | CNY 12.03 | -1.96% | CNY 12.26 | CNY 12.26 | CNY 12.00 | 2.22M |
| 2026-09-09 | CNY 12.27 | -2.54% | CNY 12.50 | CNY 12.55 | CNY 12.24 | 2.60M |
| 2026-09-08 | CNY 12.59 | +0.32% | CNY 12.54 | CNY 12.65 | CNY 12.45 | 2.56M |
| 2026-09-07 | CNY 12.55 | +0.88% | CNY 12.58 | CNY 12.64 | CNY 12.36 | 2.55M |
| 2026-09-04 | CNY 12.44 | +0.89% | CNY 12.40 | CNY 12.55 | CNY 12.30 | 3.17M |
| 2026-09-03 | CNY 12.33 | -2.14% | CNY 12.61 | CNY 12.68 | CNY 12.32 | 3.58M |
| 2026-09-02 | CNY 12.60 | -3.82% | CNY 12.83 | CNY 13.19 | CNY 12.56 | 6.37M |
| 2026-09-01 | CNY 13.10 | +4.55% | CNY 12.54 | CNY 13.48 | CNY 12.45 | 8.15M |
| 2026-08-31 | CNY 12.53 | -0.71% | CNY 12.56 | CNY 12.66 | CNY 12.26 | 4.63M |
| 2026-08-28 | CNY 12.62 | -2.17% | CNY 13.00 | CNY 13.00 | CNY 12.61 | 3.47M |
| 2026-08-27 | CNY 12.90 | +0.86% | CNY 12.75 | CNY 12.94 | CNY 12.73 | 2.40M |
| 2026-08-26 | CNY 12.79 | -0.85% | CNY 12.85 | CNY 13.13 | CNY 12.77 | 3.26M |
| 2026-08-25 | CNY 12.90 | +1.90% | CNY 12.66 | CNY 12.94 | CNY 12.51 | 2.46M |
| 2026-08-24 | CNY 12.66 | -1.71% | CNY 12.93 | CNY 12.94 | CNY 12.51 | 3.08M |
| 2026-08-21 | CNY 12.88 | -2.65% | CNY 13.15 | CNY 13.17 | CNY 12.79 | 4.61M |
| 2026-08-20 | CNY 13.23 | +0.84% | CNY 13.27 | CNY 13.56 | CNY 13.12 | 4.99M |
| 2026-08-19 | CNY 13.12 | -0.83% | CNY 13.12 | CNY 13.85 | CNY 13.04 | 6.12M |
| 2026-08-18 | CNY 13.23 | -2.86% | CNY 13.48 | CNY 13.80 | CNY 13.15 | 6.04M |
| 2026-08-17 | CNY 13.62 | +4.21% | CNY 13.07 | CNY 13.82 | CNY 12.84 | 8.64M |
| 2026-08-14 | CNY 13.07 | +0.15% | CNY 13.08 | CNY 13.26 | CNY 12.90 | 3.62M |
| 2026-08-13 | CNY 13.05 | -0.08% | CNY 13.04 | CNY 13.27 | CNY 12.75 | 5.81M |
| 2026-08-12 | CNY 13.06 | +1.63% | CNY 12.76 | CNY 13.15 | CNY 12.72 | 5.03M |
| 2026-08-11 | CNY 12.85 | +0.63% | CNY 12.67 | CNY 12.96 | CNY 12.67 | 3.90M |
| 2026-08-10 | CNY 12.77 | +2.41% | CNY 12.47 | CNY 12.90 | CNY 12.41 | 4.22M |
| 2026-08-07 | CNY 12.47 | +2.21% | CNY 12.17 | CNY 12.47 | CNY 12.10 | 4.39M |
| 2026-08-06 | CNY 12.20 | +0.25% | CNY 12.18 | CNY 12.22 | CNY 12.07 | 2.96M |
| 2026-08-05 | CNY 12.17 | -0.73% | CNY 12.26 | CNY 12.32 | CNY 12.08 | 3.67M |
| 2026-08-04 | CNY 12.26 | +0.82% | CNY 12.16 | CNY 12.38 | CNY 12.16 | 3.08M |
| 2026-08-03 | CNY 12.16 | +0.83% | CNY 12.10 | CNY 12.18 | CNY 12.01 | 2.71M |
| 2026-07-31 | CNY 12.06 | +1.26% | CNY 11.84 | CNY 12.11 | CNY 11.81 | 2.92M |
| 2026-07-30 | CNY 11.91 | -0.75% | CNY 11.95 | CNY 12.18 | CNY 11.86 | 2.66M |
| 2026-07-29 | CNY 12.00 | +1.44% | CNY 11.83 | CNY 12.06 | CNY 11.80 | 2.77M |
| 2026-07-28 | CNY 11.83 | 0.00% | CNY 11.75 | CNY 12.05 | CNY 11.73 | 2.82M |
| 2026-07-27 | CNY 11.83 | +3.32% | CNY 11.46 | CNY 11.95 | CNY 11.40 | 3.71M |
| 2026-07-24 | CNY 11.45 | -4.90% | CNY 11.89 | CNY 12.00 | CNY 11.44 | 3.95M |
| 2026-07-23 | CNY 12.04 | +0.92% | CNY 11.93 | CNY 12.06 | CNY 11.75 | 2.73M |
| 2026-07-22 | CNY 11.93 | -0.58% | CNY 11.91 | CNY 12.21 | CNY 11.82 | 3.60M |
| 2026-07-21 | CNY 12.00 | -1.15% | CNY 12.06 | CNY 12.11 | CNY 11.68 | 4.94M |
| 2026-07-20 | CNY 12.14 | -1.46% | CNY 12.29 | CNY 12.44 | CNY 11.94 | 5.08M |
| 2026-07-17 | CNY 12.32 | -5.01% | CNY 12.89 | CNY 13.07 | CNY 12.28 | 5.76M |
| 2026-07-16 | CNY 12.97 | +0.86% | CNY 12.86 | CNY 13.12 | CNY 12.60 | 5.33M |
| 2026-07-15 | CNY 12.86 | +2.14% | CNY 12.50 | CNY 12.95 | CNY 12.45 | 5.36M |
| 2026-07-14 | CNY 12.59 | +3.96% | CNY 12.06 | CNY 12.64 | CNY 11.91 | 4.91M |
| 2026-07-13 | CNY 12.11 | +0.08% | CNY 12.07 | CNY 12.25 | CNY 11.91 | 3.70M |
| 2026-07-10 | CNY 12.10 | +1.85% | CNY 11.84 | CNY 12.25 | CNY 11.61 | 4.76M |
| 2026-07-09 | CNY 11.88 | -2.14% | CNY 12.14 | CNY 12.29 | CNY 11.61 | 4.76M |
| 2026-07-08 | CNY 12.14 | +0.17% | CNY 12.04 | CNY 12.33 | CNY 11.85 | 3.83M |
| 2026-07-07 | CNY 12.12 | -4.57% | CNY 12.60 | CNY 12.63 | CNY 12.01 | 5.05M |
| 2026-07-06 | CNY 12.70 | +1.36% | CNY 12.54 | CNY 12.77 | CNY 12.45 | 4.79M |
| 2026-07-03 | CNY 12.53 | +1.87% | CNY 12.25 | CNY 12.59 | CNY 12.24 | 3.67M |
| 2026-07-02 | CNY 12.30 | -0.57% | CNY 12.33 | CNY 12.55 | CNY 12.19 | 4.25M |
| 2026-07-01 | CNY 12.37 | +2.83% | CNY 12.00 | CNY 12.39 | CNY 11.87 | 4.57M |
| 2026-06-30 | CNY 12.03 | -2.51% | CNY 12.32 | CNY 12.32 | CNY 11.90 | 3.99M |
| 2026-06-29 | CNY 12.34 | +2.41% | CNY 12.03 | CNY 12.42 | CNY 11.86 | 4.52M |
| 2026-06-26 | CNY 12.05 | -4.06% | CNY 12.40 | CNY 12.52 | CNY 12.02 | 3.34M |
| 2026-06-25 | CNY 12.56 | +0.56% | CNY 12.40 | CNY 12.78 | CNY 12.12 | 4.01M |
| 2026-06-24 | CNY 12.49 | -1.89% | CNY 12.66 | CNY 12.82 | CNY 12.43 | 3.45M |
| 2026-06-23 | CNY 12.73 | +2.58% | CNY 12.38 | CNY 12.92 | CNY 12.34 | 4.70M |
| 2026-06-22 | CNY 12.41 | +1.47% | CNY 12.23 | CNY 12.42 | CNY 11.71 | 4.28M |
| 2026-06-18 | CNY 12.23 | +0.82% | CNY 12.03 | CNY 12.44 | CNY 11.94 | 3.50M |
| 2026-06-17 | CNY 12.13 | -2.18% | CNY 12.36 | CNY 12.40 | CNY 11.98 | 3.47M |
| 2026-06-16 | CNY 12.40 | -0.32% | CNY 12.47 | CNY 12.51 | CNY 12.23 | 2.92M |
| 2026-06-15 | CNY 12.44 | -0.08% | CNY 12.46 | CNY 12.69 | CNY 12.40 | 2.39M |
| 2026-06-12 | CNY 12.45 | +2.55% | CNY 12.17 | CNY 12.50 | CNY 12.17 | 2.95M |
| 2026-06-11 | CNY 12.14 | -0.41% | CNY 12.14 | CNY 12.27 | CNY 11.91 | 3.03M |
| 2026-06-10 | CNY 12.19 | -0.65% | CNY 12.17 | CNY 12.26 | CNY 12.03 | 2.38M |
| 2026-06-09 | CNY 12.27 | -0.57% | CNY 12.34 | CNY 12.47 | CNY 12.11 | 2.54M |
| 2026-06-08 | CNY 12.34 | -2.22% | CNY 12.38 | CNY 12.65 | CNY 12.11 | 2.65M |
| 2026-06-05 | CNY 12.62 | +1.53% | CNY 12.44 | CNY 12.80 | CNY 12.44 | 2.69M |
| 2026-06-04 | CNY 12.43 | -2.05% | CNY 12.61 | CNY 12.67 | CNY 12.26 | 2.75M |
| 2026-06-03 | CNY 12.69 | -0.86% | CNY 12.81 | CNY 12.83 | CNY 12.58 | 2.49M |
| 2026-06-02 | CNY 12.80 | -2.51% | CNY 13.12 | CNY 13.17 | CNY 12.77 | 2.58M |
| 2026-06-01 | CNY 13.13 | +2.02% | CNY 12.89 | CNY 13.25 | CNY 12.79 | 3.28M |
| 2026-05-29 | CNY 12.87 | +0.31% | CNY 12.93 | CNY 13.05 | CNY 12.80 | 2.80M |
| 2026-05-28 | CNY 12.83 | -0.54% | CNY 12.86 | CNY 12.95 | CNY 12.61 | 3.09M |
| 2026-05-27 | CNY 12.90 | -1.98% | CNY 13.25 | CNY 13.25 | CNY 12.77 | 3.15M |
| 2026-05-26 | CNY 13.16 | -3.59% | CNY 13.55 | CNY 13.69 | CNY 13.05 | 4.11M |