Humanwell Healthcare (Group) Co.,Ltd. Class A 600079
SSE · China · Health Technology
CNY 19.17+0.34 (+1.81%)
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 19.17 | +1.81% | CNY 18.92 | CNY 19.19 | CNY 18.90 | 12.09M |
| 2026-09-29 | CNY 18.83 | +0.11% | CNY 18.80 | CNY 19.00 | CNY 18.75 | 6.07M |
| 2026-09-28 | CNY 18.81 | -0.05% | CNY 18.86 | CNY 18.97 | CNY 18.60 | 7.51M |
| 2026-09-24 | CNY 18.82 | -0.05% | CNY 18.88 | CNY 19.18 | CNY 18.80 |
| 8.91M |
| 2026-09-23 | CNY 18.83 | +0.53% | CNY 18.69 | CNY 18.88 | CNY 18.67 | 5.58M |
| 2026-09-22 | CNY 18.73 | -0.27% | CNY 18.73 | CNY 18.80 | CNY 18.63 | 4.79M |
| 2026-09-21 | CNY 18.78 | +1.73% | CNY 18.58 | CNY 18.82 | CNY 18.49 | 7.82M |
| 2026-09-18 | CNY 18.46 | +0.22% | CNY 18.42 | CNY 18.56 | CNY 18.40 | 4.16M |
| 2026-09-17 | CNY 18.42 | +0.16% | CNY 18.32 | CNY 18.46 | CNY 18.32 | 2.85M |
| 2026-09-16 | CNY 18.39 | -0.59% | CNY 18.45 | CNY 18.58 | CNY 18.32 | 6.06M |
| 2026-09-15 | CNY 18.50 | -0.22% | CNY 18.53 | CNY 18.68 | CNY 18.40 | 6.29M |
| 2026-09-14 | CNY 18.54 | +1.15% | CNY 18.32 | CNY 18.55 | CNY 18.30 | 5.63M |
| 2026-09-11 | CNY 18.33 | -1.35% | CNY 18.55 | CNY 18.56 | CNY 18.25 | 11.12M |
| 2026-09-10 | CNY 18.58 | -0.16% | CNY 18.54 | CNY 18.65 | CNY 18.50 | 5.65M |
| 2026-09-09 | CNY 18.61 | -1.01% | CNY 18.80 | CNY 18.80 | CNY 18.58 | 8.03M |
| 2026-09-08 | CNY 18.80 | -0.32% | CNY 18.87 | CNY 18.91 | CNY 18.75 | 5.45M |
| 2026-09-07 | CNY 18.86 | +0.69% | CNY 18.79 | CNY 18.99 | CNY 18.72 | 6.22M |
| 2026-09-04 | CNY 18.73 | -0.85% | CNY 18.89 | CNY 18.90 | CNY 18.71 | 9.49M |
| 2026-09-03 | CNY 18.89 | 0.00% | CNY 18.88 | CNY 18.95 | CNY 18.84 | 6.27M |
| 2026-09-02 | CNY 18.89 | +0.16% | CNY 18.81 | CNY 18.97 | CNY 18.78 | 8.44M |
| 2026-09-01 | CNY 18.86 | +1.34% | CNY 18.59 | CNY 18.92 | CNY 18.56 | 11.09M |
| 2026-08-31 | CNY 18.61 | -0.27% | CNY 18.67 | CNY 18.71 | CNY 18.56 | 8.35M |
| 2026-08-28 | CNY 18.66 | +1.14% | CNY 18.46 | CNY 18.69 | CNY 18.46 | 10.40M |
| 2026-08-27 | CNY 18.45 | -0.05% | CNY 18.40 | CNY 18.55 | CNY 18.32 | 9.58M |
| 2026-08-26 | CNY 18.46 | +2.44% | CNY 18.33 | CNY 18.76 | CNY 18.25 | 21.73M |
| 2026-08-25 | CNY 18.02 | +0.95% | CNY 17.85 | CNY 18.02 | CNY 17.81 | 5.42M |
| 2026-08-24 | CNY 17.85 | -0.22% | CNY 17.87 | CNY 17.94 | CNY 17.75 | 5.59M |
| 2026-08-21 | CNY 17.89 | +0.17% | CNY 17.82 | CNY 17.90 | CNY 17.63 | 8.28M |
| 2026-08-20 | CNY 17.86 | -1.05% | CNY 18.04 | CNY 18.20 | CNY 17.83 | 11.12M |
| 2026-08-19 | CNY 18.05 | +0.78% | CNY 17.92 | CNY 18.27 | CNY 17.90 | 12.33M |
| 2026-08-18 | CNY 17.91 | 0.00% | CNY 17.90 | CNY 17.97 | CNY 17.82 | 5.46M |
| 2026-08-17 | CNY 17.91 | -0.44% | CNY 17.91 | CNY 18.01 | CNY 17.79 | 8.14M |
| 2026-08-14 | CNY 17.99 | -0.44% | CNY 18.08 | CNY 18.16 | CNY 17.96 | 7.50M |
| 2026-08-13 | CNY 18.07 | +0.06% | CNY 18.10 | CNY 18.18 | CNY 18.01 | 6.86M |
| 2026-08-12 | CNY 18.06 | +0.56% | CNY 17.96 | CNY 18.07 | CNY 17.87 | 5.91M |
| 2026-08-11 | CNY 17.96 | -0.88% | CNY 18.13 | CNY 18.31 | CNY 17.86 | 13.96M |
| 2026-08-10 | CNY 18.12 | +0.95% | CNY 17.94 | CNY 18.35 | CNY 17.91 | 14.90M |
| 2026-08-07 | CNY 17.95 | +0.79% | CNY 17.81 | CNY 17.99 | CNY 17.75 | 8.23M |
| 2026-08-06 | CNY 17.81 | +0.74% | CNY 17.61 | CNY 17.84 | CNY 17.58 | 8.46M |
| 2026-08-05 | CNY 17.68 | +0.74% | CNY 17.55 | CNY 17.71 | CNY 17.45 | 9.02M |
| 2026-08-04 | CNY 17.55 | -0.79% | CNY 17.76 | CNY 17.80 | CNY 17.51 | 8.26M |
| 2026-08-03 | CNY 17.69 | -1.23% | CNY 17.60 | CNY 17.73 | CNY 17.51 | 7.54M |
| 2026-07-31 | CNY 17.91 | -0.17% | CNY 17.87 | CNY 18.00 | CNY 17.81 | 8.56M |
| 2026-07-30 | CNY 17.94 | +0.17% | CNY 17.92 | CNY 18.08 | CNY 17.81 | 10.60M |
| 2026-07-29 | CNY 17.91 | +1.82% | CNY 17.73 | CNY 17.97 | CNY 17.63 | 11.91M |
| 2026-07-28 | CNY 17.59 | +0.98% | CNY 17.43 | CNY 17.69 | CNY 17.43 | 6.73M |
| 2026-07-27 | CNY 17.42 | +1.34% | CNY 17.22 | CNY 17.52 | CNY 17.22 | 7.85M |
| 2026-07-24 | CNY 17.19 | -1.66% | CNY 17.40 | CNY 17.48 | CNY 17.19 | 10.46M |
| 2026-07-23 | CNY 17.48 | -0.85% | CNY 17.63 | CNY 17.65 | CNY 17.40 | 10.71M |
| 2026-07-22 | CNY 17.63 | +0.69% | CNY 17.55 | CNY 17.75 | CNY 17.46 | 10.35M |
| 2026-07-21 | CNY 17.51 | -1.02% | CNY 17.62 | CNY 17.76 | CNY 17.33 | 15.01M |
| 2026-07-20 | CNY 17.69 | +1.38% | CNY 17.40 | CNY 17.81 | CNY 17.40 | 13.24M |
| 2026-07-17 | CNY 17.45 | -2.24% | CNY 17.82 | CNY 18.02 | CNY 17.30 | 17.90M |
| 2026-07-16 | CNY 17.85 | +0.85% | CNY 17.69 | CNY 18.03 | CNY 17.59 | 15.71M |
| 2026-07-15 | CNY 17.70 | +0.63% | CNY 17.45 | CNY 18.07 | CNY 17.42 | 19.14M |
| 2026-07-14 | CNY 17.59 | +1.21% | CNY 17.31 | CNY 17.69 | CNY 17.27 | 12.63M |
| 2026-07-13 | CNY 17.38 | +0.29% | CNY 17.33 | CNY 17.47 | CNY 17.25 | 10.69M |
| 2026-07-10 | CNY 17.33 | +0.41% | CNY 17.24 | CNY 17.45 | CNY 17.13 | 9.61M |
| 2026-07-09 | CNY 17.26 | +0.76% | CNY 17.16 | CNY 17.39 | CNY 17.03 | 7.78M |
| 2026-07-08 | CNY 17.13 | -0.87% | CNY 17.33 | CNY 17.44 | CNY 17.11 | 8.03M |
| 2026-07-07 | CNY 17.28 | -1.82% | CNY 17.49 | CNY 17.54 | CNY 17.20 | 9.92M |
| 2026-07-06 | CNY 17.60 | -0.96% | CNY 17.75 | CNY 18.18 | CNY 17.42 | 21.50M |
| 2026-07-03 | CNY 17.77 | +3.19% | CNY 17.38 | CNY 17.77 | CNY 17.25 | 16.74M |
| 2026-07-02 | CNY 17.22 | +2.93% | CNY 16.83 | CNY 17.51 | CNY 16.79 | 20.16M |
| 2026-07-01 | CNY 16.73 | +1.76% | CNY 16.36 | CNY 16.76 | CNY 16.30 | 13.07M |
| 2026-06-30 | CNY 16.44 | -2.14% | CNY 16.71 | CNY 16.78 | CNY 16.40 | 11.59M |
| 2026-06-29 | CNY 16.80 | +2.63% | CNY 16.29 | CNY 16.89 | CNY 16.25 | 12.85M |
| 2026-06-26 | CNY 16.37 | -1.50% | CNY 16.62 | CNY 16.64 | CNY 16.35 | 10.01M |
| 2026-06-25 | CNY 16.62 | -2.41% | CNY 16.88 | CNY 17.00 | CNY 16.50 | 13.04M |
| 2026-06-24 | CNY 17.03 | -0.76% | CNY 17.03 | CNY 17.31 | CNY 16.90 | 11.77M |
| 2026-06-23 | CNY 17.16 | +3.75% | CNY 16.53 | CNY 17.37 | CNY 16.47 | 21.69M |
| 2026-06-22 | CNY 16.54 | +0.79% | CNY 16.20 | CNY 16.57 | CNY 16.03 | 14.05M |
| 2026-06-18 | CNY 16.41 | -1.74% | CNY 16.70 | CNY 16.83 | CNY 16.35 | 15.68M |
| 2026-06-17 | CNY 16.70 | -1.71% | CNY 16.96 | CNY 16.99 | CNY 16.70 | 12.98M |
| 2026-06-16 | CNY 16.99 | -1.34% | CNY 17.21 | CNY 17.21 | CNY 16.98 | 12.29M |
| 2026-06-15 | CNY 17.22 | -0.58% | CNY 17.32 | CNY 17.49 | CNY 17.18 | 9.48M |
| 2026-06-12 | CNY 17.32 | +1.70% | CNY 17.04 | CNY 17.42 | CNY 16.96 | 9.46M |
| 2026-06-11 | CNY 17.03 | -1.28% | CNY 17.20 | CNY 17.22 | CNY 16.95 | 9.19M |
| 2026-06-10 | CNY 17.25 | -0.81% | CNY 17.35 | CNY 17.38 | CNY 17.20 | 6.82M |
| 2026-06-09 | CNY 17.39 | +0.58% | CNY 17.30 | CNY 17.46 | CNY 17.20 | 6.60M |
| 2026-06-08 | CNY 17.29 | -0.75% | CNY 17.32 | CNY 17.50 | CNY 17.19 | 10.00M |
| 2026-06-05 | CNY 17.42 | +0.46% | CNY 17.61 | CNY 17.62 | CNY 17.38 | 6.81M |
| 2026-06-04 | CNY 17.34 | -0.40% | CNY 17.40 | CNY 17.46 | CNY 17.32 | 6.81M |
| 2026-06-03 | CNY 17.41 | -1.25% | CNY 17.60 | CNY 17.62 | CNY 17.41 | 7.46M |
| 2026-06-02 | CNY 17.63 | -0.79% | CNY 17.75 | CNY 17.75 | CNY 17.60 | 7.25M |
| 2026-06-01 | CNY 17.77 | +1.54% | CNY 17.49 | CNY 17.81 | CNY 17.42 | 9.83M |
| 2026-05-29 | CNY 17.50 | +0.69% | CNY 17.33 | CNY 17.70 | CNY 17.30 | 12.96M |
| 2026-05-28 | CNY 17.38 | -1.03% | CNY 17.52 | CNY 17.65 | CNY 17.38 | 11.23M |
| 2026-05-27 | CNY 17.56 | 0.00% | CNY 17.60 | CNY 17.69 | CNY 17.32 | 12.41M |
| 2026-05-26 | CNY 17.56 | -0.40% | CNY 17.60 | CNY 17.67 | CNY 17.40 | 12.13M |