China Meheco Group Co., Ltd. Class A 600056
SSE · China · Health Technology
CNY 8.88+0.10 (+1.14%)
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 8.88 | +1.14% | CNY 8.78 | CNY 8.90 | CNY 8.77 | 8.12M |
| 2026-09-29 | CNY 8.78 | -0.68% | CNY 8.81 | CNY 8.89 | CNY 8.77 | 7.26M |
| 2026-09-28 | CNY 8.84 | -0.23% | CNY 8.88 | CNY 8.94 | CNY 8.78 | 7.28M |
| 2026-09-24 | CNY 8.86 | -1.12% | CNY 8.96 | CNY 9.00 | CNY 8.83 | 7.49M |
| 2026-09-23 | CNY 8.96 | -0.99% | CNY 9.04 | CNY 9.07 | CNY 8.95 | 7.91M |
| 2026-09-22 | CNY 9.05 | -0.55% | CNY 9.09 | CNY 9.13 | CNY 9.03 | 8.14M |
| 2026-09-21 | CNY 9.10 | +1.79% | CNY 8.97 | CNY 9.12 | CNY 8.95 | 12.43M |
| 2026-09-18 | CNY 8.94 | +0.34% | CNY 8.91 | CNY 8.98 | CNY 8.91 | 5.57M |
| 2026-09-17 | CNY 8.91 | +0.34% | CNY 8.88 | CNY 8.92 | CNY 8.85 | 4.63M |
| 2026-09-16 | CNY 8.88 | 0.00% | CNY 8.85 | CNY 8.90 | CNY 8.80 | 6.04M |
| 2026-09-15 | CNY 8.88 | -1.00% | CNY 8.97 | CNY 8.98 | CNY 8.85 | 6.21M |
| 2026-09-14 | CNY 8.97 | +0.67% | CNY 8.91 | CNY 8.99 | CNY 8.87 | 6.44M |
| 2026-09-11 | CNY 8.91 | -1.44% | CNY 9.04 | CNY 9.04 | CNY 8.86 | 11.02M |
| 2026-09-10 | CNY 9.04 | -0.66% | CNY 9.08 | CNY 9.08 | CNY 8.99 | 9.14M |
| 2026-09-09 | CNY 9.10 | -0.76% | CNY 9.15 | CNY 9.17 | CNY 9.09 | 7.25M |
| 2026-09-08 | CNY 9.17 | +1.33% | CNY 9.08 | CNY 9.18 | CNY 9.03 | 11.14M |
| 2026-09-07 | CNY 9.05 | -0.11% | CNY 9.06 | CNY 9.08 | CNY 9.02 | 6.46M |
| 2026-09-04 | CNY 9.06 | +0.11% | CNY 9.06 | CNY 9.15 | CNY 9.04 | 9.09M |
| 2026-09-03 | CNY 9.05 | -0.22% | CNY 9.08 | CNY 9.11 | CNY 9.03 | 8.46M |
| 2026-09-02 | CNY 9.07 | -1.31% | CNY 9.18 | CNY 9.18 | CNY 9.05 | 11.88M |
| 2026-09-01 | CNY 9.19 | +0.44% | CNY 9.15 | CNY 9.20 | CNY 9.11 | 8.42M |
| 2026-08-31 | CNY 9.15 | -1.40% | CNY 9.27 | CNY 9.27 | CNY 9.13 | 12.52M |
| 2026-08-28 | CNY 9.28 | -0.75% | CNY 9.30 | CNY 9.32 | CNY 9.25 | 9.21M |
| 2026-08-27 | CNY 9.35 | +0.21% | CNY 9.30 | CNY 9.38 | CNY 9.24 | 13.18M |
| 2026-08-26 | CNY 9.33 | -0.85% | CNY 9.31 | CNY 9.50 | CNY 9.31 | 13.73M |
| 2026-08-25 | CNY 9.41 | +2.62% | CNY 9.16 | CNY 9.44 | CNY 9.13 | 19.47M |
| 2026-08-24 | CNY 9.17 | -0.33% | CNY 9.21 | CNY 9.25 | CNY 9.09 | 13.18M |
| 2026-08-21 | CNY 9.20 | -4.17% | CNY 9.51 | CNY 9.53 | CNY 9.17 | 27.61M |
| 2026-08-20 | CNY 9.60 | +2.56% | CNY 9.43 | CNY 9.65 | CNY 9.43 | 24.70M |
| 2026-08-19 | CNY 9.36 | -0.85% | CNY 9.34 | CNY 9.52 | CNY 9.30 | 16.18M |
| 2026-08-18 | CNY 9.44 | -0.63% | CNY 9.48 | CNY 9.57 | CNY 9.42 | 13.22M |
| 2026-08-17 | CNY 9.50 | -0.31% | CNY 9.51 | CNY 9.58 | CNY 9.24 | 21.72M |
| 2026-08-14 | CNY 9.53 | -0.42% | CNY 9.57 | CNY 9.73 | CNY 9.43 | 21.39M |
| 2026-08-13 | CNY 9.57 | +0.63% | CNY 9.50 | CNY 9.67 | CNY 9.35 | 26.52M |
| 2026-08-12 | CNY 9.51 | -1.04% | CNY 9.56 | CNY 9.65 | CNY 9.43 | 19.45M |
| 2026-08-11 | CNY 9.61 | +1.48% | CNY 9.44 | CNY 9.80 | CNY 9.42 | 33.75M |
| 2026-08-10 | CNY 9.47 | +0.74% | CNY 9.40 | CNY 9.58 | CNY 9.39 | 20.50M |
| 2026-08-07 | CNY 9.40 | +2.17% | CNY 9.16 | CNY 9.42 | CNY 9.11 | 22.23M |
| 2026-08-06 | CNY 9.20 | -1.39% | CNY 9.32 | CNY 9.33 | CNY 9.10 | 20.25M |
| 2026-08-05 | CNY 9.33 | -1.58% | CNY 9.47 | CNY 9.48 | CNY 9.29 | 18.89M |
| 2026-08-04 | CNY 9.48 | -0.94% | CNY 9.58 | CNY 9.66 | CNY 9.47 | 13.57M |
| 2026-08-03 | CNY 9.57 | +0.10% | CNY 9.54 | CNY 9.60 | CNY 9.51 | 11.03M |
| 2026-07-31 | CNY 9.56 | +0.31% | CNY 9.50 | CNY 9.57 | CNY 9.43 | 15.67M |
| 2026-07-30 | CNY 9.53 | +0.53% | CNY 9.47 | CNY 9.58 | CNY 9.37 | 14.73M |
| 2026-07-29 | CNY 9.48 | +1.39% | CNY 9.38 | CNY 9.51 | CNY 9.35 | 14.95M |
| 2026-07-28 | CNY 9.35 | -0.43% | CNY 9.36 | CNY 9.43 | CNY 9.29 | 10.96M |
| 2026-07-27 | CNY 9.39 | +2.07% | CNY 9.17 | CNY 9.43 | CNY 9.15 | 14.12M |
| 2026-07-24 | CNY 9.20 | -2.54% | CNY 9.39 | CNY 9.50 | CNY 9.20 | 13.98M |
| 2026-07-23 | CNY 9.44 | +0.11% | CNY 9.38 | CNY 9.51 | CNY 9.29 | 16.57M |
| 2026-07-22 | CNY 9.43 | -0.21% | CNY 9.55 | CNY 9.58 | CNY 9.28 | 22.40M |
| 2026-07-21 | CNY 9.45 | -1.66% | CNY 9.59 | CNY 9.71 | CNY 9.44 | 24.24M |
| 2026-07-20 | CNY 9.61 | +1.59% | CNY 9.38 | CNY 9.64 | CNY 9.35 | 25.73M |
| 2026-07-17 | CNY 9.46 | -3.27% | CNY 9.73 | CNY 9.84 | CNY 9.45 | 31.36M |
| 2026-07-16 | CNY 9.78 | +1.45% | CNY 9.60 | CNY 9.83 | CNY 9.46 | 34.05M |
| 2026-07-15 | CNY 9.64 | +1.47% | CNY 9.36 | CNY 9.72 | CNY 9.36 | 32.83M |
| 2026-07-14 | CNY 9.50 | +1.28% | CNY 9.30 | CNY 9.59 | CNY 9.21 | 31.29M |
| 2026-07-13 | CNY 9.38 | +3.19% | CNY 9.12 | CNY 9.43 | CNY 9.10 | 31.18M |
| 2026-07-10 | CNY 9.09 | +1.00% | CNY 9.00 | CNY 9.17 | CNY 8.84 | 15.51M |
| 2026-07-09 | CNY 9.00 | -1.10% | CNY 9.01 | CNY 9.18 | CNY 8.93 | 14.12M |
| 2026-07-08 | CNY 9.10 | +1.11% | CNY 9.01 | CNY 9.18 | CNY 8.91 | 11.49M |
| 2026-07-07 | CNY 9.00 | -3.12% | CNY 9.27 | CNY 9.27 | CNY 9.00 | 15.02M |
| 2026-07-06 | CNY 9.29 | +1.86% | CNY 9.12 | CNY 9.37 | CNY 9.04 | 18.79M |
| 2026-07-03 | CNY 9.12 | +1.11% | CNY 9.05 | CNY 9.22 | CNY 9.01 | 15.74M |
| 2026-07-02 | CNY 9.02 | +0.67% | CNY 8.91 | CNY 9.14 | CNY 8.90 | 15.55M |
| 2026-07-01 | CNY 8.96 | +2.40% | CNY 8.72 | CNY 8.97 | CNY 8.64 | 16.53M |
| 2026-06-30 | CNY 8.75 | -2.34% | CNY 8.85 | CNY 8.92 | CNY 8.68 | 13.82M |
| 2026-06-29 | CNY 8.96 | +4.43% | CNY 8.55 | CNY 9.08 | CNY 8.30 | 23.20M |
| 2026-06-26 | CNY 8.58 | -3.27% | CNY 8.80 | CNY 8.85 | CNY 8.58 | 12.36M |
| 2026-06-25 | CNY 8.87 | -2.53% | CNY 9.00 | CNY 9.02 | CNY 8.85 | 14.49M |
| 2026-06-24 | CNY 9.10 | -1.30% | CNY 9.24 | CNY 9.39 | CNY 9.07 | 16.51M |
| 2026-06-23 | CNY 9.22 | +1.77% | CNY 9.03 | CNY 9.31 | CNY 9.00 | 16.37M |
| 2026-06-22 | CNY 9.06 | -0.33% | CNY 9.07 | CNY 9.08 | CNY 8.75 | 16.05M |
| 2026-06-18 | CNY 9.09 | -0.11% | CNY 9.07 | CNY 9.16 | CNY 8.97 | 9.59M |
| 2026-06-17 | CNY 9.10 | +0.22% | CNY 9.09 | CNY 9.12 | CNY 9.00 | 7.45M |
| 2026-06-16 | CNY 9.08 | -1.63% | CNY 9.21 | CNY 9.21 | CNY 9.06 | 8.69M |
| 2026-06-15 | CNY 9.23 | +0.87% | CNY 9.15 | CNY 9.28 | CNY 9.10 | 9.14M |
| 2026-06-12 | CNY 9.15 | +2.35% | CNY 8.91 | CNY 9.16 | CNY 8.91 | 11.53M |
| 2026-06-11 | CNY 8.94 | -2.19% | CNY 9.13 | CNY 9.15 | CNY 8.90 | 12.79M |
| 2026-06-10 | CNY 9.14 | -0.76% | CNY 9.18 | CNY 9.18 | CNY 9.01 | 12.77M |
| 2026-06-09 | CNY 9.21 | -1.81% | CNY 9.40 | CNY 9.40 | CNY 9.18 | 12.51M |
| 2026-06-08 | CNY 9.38 | -1.37% | CNY 9.42 | CNY 9.57 | CNY 9.30 | 11.81M |
| 2026-06-05 | CNY 9.51 | +0.21% | CNY 9.48 | CNY 9.58 | CNY 9.48 | 8.10M |
| 2026-06-04 | CNY 9.49 | -1.86% | CNY 9.67 | CNY 9.73 | CNY 9.46 | 13.85M |
| 2026-06-03 | CNY 9.67 | -2.03% | CNY 9.83 | CNY 9.85 | CNY 9.63 | 13.32M |
| 2026-06-02 | CNY 9.87 | -0.80% | CNY 9.90 | CNY 10.03 | CNY 9.86 | 11.75M |
| 2026-06-01 | CNY 9.95 | +0.51% | CNY 9.95 | CNY 9.97 | CNY 9.85 | 11.93M |
| 2026-05-29 | CNY 9.90 | +1.54% | CNY 9.76 | CNY 9.98 | CNY 9.72 | 15.95M |
| 2026-05-28 | CNY 9.75 | -1.81% | CNY 9.89 | CNY 9.92 | CNY 9.71 | 11.56M |
| 2026-05-27 | CNY 9.93 | +2.06% | CNY 9.69 | CNY 9.99 | CNY 9.50 | 21.04M |
| 2026-05-26 | CNY 9.73 | -0.92% | CNY 9.81 | CNY 9.81 | CNY 9.69 | 11.60M |