Chimin Health Management Co., Ltd. Class A 603222
SSE · China · Health Technology
CNY 8.07+0.15 (+1.89%)
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 8.07 | +1.89% | CNY 8.05 | CNY 8.24 | CNY 7.95 | 21.14M |
| 2026-09-29 | CNY 7.92 | -1.12% | CNY 8.03 | CNY 8.49 | CNY 7.80 | 24.75M |
| 2026-09-28 | CNY 8.01 | -3.14% | CNY 8.20 | CNY 8.49 | CNY 7.97 | 25.93M |
| 2026-09-24 | CNY 8.27 | -7.49% | CNY 8.94 | CNY 8.98 | CNY 8.19 | 55.35M |
| 2026-09-23 | CNY 8.94 | +9.96% | CNY 8.08 | CNY 8.94 | CNY 8.04 | 32.99M |
| 2026-09-22 | CNY 8.13 | +3.04% | CNY 7.88 | CNY 8.28 | CNY 7.82 | 17.07M |
| 2026-09-21 | CNY 7.89 | +1.54% | CNY 7.80 | CNY 7.96 | CNY 7.64 | 14.73M |
| 2026-09-18 | CNY 7.77 | -0.38% | CNY 7.79 | CNY 7.96 | CNY 7.71 | 12.56M |
| 2026-09-17 | CNY 7.80 | +0.91% | CNY 7.73 | CNY 7.88 | CNY 7.67 | 10.71M |
| 2026-09-16 | CNY 7.73 | +0.65% | CNY 7.68 | CNY 7.74 | CNY 7.53 | 6.57M |
| 2026-09-15 | CNY 7.68 | -1.29% | CNY 7.72 | CNY 7.82 | CNY 7.66 | 6.46M |
| 2026-09-14 | CNY 7.78 | 0.00% | CNY 7.85 | CNY 7.87 | CNY 7.71 | 6.74M |
| 2026-09-11 | CNY 7.78 | -2.14% | CNY 7.88 | CNY 7.90 | CNY 7.71 | 7.93M |
| 2026-09-10 | CNY 7.95 | -2.21% | CNY 8.10 | CNY 8.12 | CNY 7.88 | 14.16M |
| 2026-09-09 | CNY 8.13 | +0.12% | CNY 8.10 | CNY 8.50 | CNY 8.01 | 18.77M |
| 2026-09-08 | CNY 8.12 | +0.37% | CNY 8.03 | CNY 8.14 | CNY 8.01 | 6.33M |
| 2026-09-07 | CNY 8.09 | +0.50% | CNY 8.00 | CNY 8.17 | CNY 7.96 | 7.07M |
| 2026-09-04 | CNY 8.05 | -3.01% | CNY 8.31 | CNY 8.67 | CNY 7.97 | 14.15M |
| 2026-09-03 | CNY 8.30 | +1.47% | CNY 8.17 | CNY 8.31 | CNY 8.12 | 9.58M |
| 2026-09-02 | CNY 8.18 | 0.00% | CNY 8.11 | CNY 8.24 | CNY 8.05 | 8.66M |
| 2026-09-01 | CNY 8.18 | +2.25% | CNY 7.95 | CNY 8.31 | CNY 7.95 | 11.68M |
| 2026-08-31 | CNY 8.00 | -2.44% | CNY 8.15 | CNY 8.15 | CNY 7.95 | 8.23M |
| 2026-08-28 | CNY 8.20 | -0.49% | CNY 8.25 | CNY 8.30 | CNY 8.16 | 8.46M |
| 2026-08-27 | CNY 8.24 | -0.12% | CNY 8.25 | CNY 8.33 | CNY 8.15 | 9.61M |
| 2026-08-26 | CNY 8.25 | -0.36% | CNY 8.25 | CNY 8.43 | CNY 8.14 | 9.91M |
| 2026-08-25 | CNY 8.28 | +2.73% | CNY 8.02 | CNY 8.32 | CNY 7.88 | 13.64M |
| 2026-08-24 | CNY 8.06 | -1.95% | CNY 8.32 | CNY 8.32 | CNY 7.97 | 14.09M |
| 2026-08-21 | CNY 8.22 | -3.86% | CNY 8.34 | CNY 8.49 | CNY 8.16 | 20.32M |
| 2026-08-20 | CNY 8.55 | +1.54% | CNY 8.67 | CNY 8.85 | CNY 8.47 | 17.00M |
| 2026-08-19 | CNY 8.42 | -4.43% | CNY 8.77 | CNY 8.80 | CNY 8.42 | 15.81M |
| 2026-08-18 | CNY 8.81 | -1.67% | CNY 9.08 | CNY 9.15 | CNY 8.77 | 15.60M |
| 2026-08-17 | CNY 8.96 | -0.11% | CNY 8.90 | CNY 8.98 | CNY 8.75 | 16.97M |
| 2026-08-14 | CNY 8.97 | -0.66% | CNY 9.01 | CNY 9.18 | CNY 8.80 | 20.78M |
| 2026-08-13 | CNY 9.03 | +0.11% | CNY 9.02 | CNY 9.27 | CNY 8.88 | 26.30M |
| 2026-08-12 | CNY 9.02 | +1.81% | CNY 8.84 | CNY 9.12 | CNY 8.80 | 25.87M |
| 2026-08-11 | CNY 8.86 | +0.34% | CNY 8.71 | CNY 9.06 | CNY 8.70 | 31.40M |
| 2026-08-10 | CNY 8.83 | +0.68% | CNY 8.74 | CNY 9.13 | CNY 8.61 | 40.65M |
| 2026-08-07 | CNY 8.77 | +2.10% | CNY 8.39 | CNY 8.78 | CNY 8.33 | 52.51M |
| 2026-08-06 | CNY 8.59 | +0.47% | CNY 8.45 | CNY 8.85 | CNY 8.14 | 56.32M |
| 2026-08-05 | CNY 8.55 | -1.38% | CNY 9.00 | CNY 9.18 | CNY 8.31 | 72.54M |
| 2026-08-04 | CNY 8.67 | +10.03% | CNY 8.30 | CNY 8.67 | CNY 7.89 | 18.97M |
| 2026-08-03 | CNY 7.88 | +10.06% | CNY 7.30 | CNY 7.88 | CNY 7.25 | 14.94M |
| 2026-07-31 | CNY 7.16 | +2.29% | CNY 7.10 | CNY 7.18 | CNY 7.06 | 15.82M |
| 2026-07-30 | CNY 7.00 | -5.79% | CNY 7.35 | CNY 7.62 | CNY 6.95 | 23.23M |
| 2026-07-29 | CNY 7.43 | -4.50% | CNY 7.78 | CNY 7.83 | CNY 7.30 | 25.05M |
| 2026-07-28 | CNY 7.78 | -2.26% | CNY 7.90 | CNY 8.15 | CNY 7.77 | 17.10M |
| 2026-07-27 | CNY 7.96 | +0.63% | CNY 7.80 | CNY 8.19 | CNY 7.72 | 20.14M |
| 2026-07-24 | CNY 7.91 | -1.37% | CNY 7.75 | CNY 8.33 | CNY 7.75 | 29.57M |
| 2026-07-23 | CNY 8.02 | -8.45% | CNY 8.70 | CNY 8.76 | CNY 7.88 | 43.57M |
| 2026-07-22 | CNY 8.76 | +1.74% | CNY 8.16 | CNY 9.22 | CNY 8.16 | 34.36M |
| 2026-07-21 | CNY 8.61 | -4.01% | CNY 8.72 | CNY 8.78 | CNY 8.07 | 40.97M |
| 2026-07-20 | CNY 8.97 | -2.07% | CNY 8.93 | CNY 9.80 | CNY 8.69 | 35.63M |
| 2026-07-17 | CNY 9.16 | -3.07% | CNY 9.70 | CNY 9.98 | CNY 8.63 | 42.14M |
| 2026-07-16 | CNY 9.45 | -1.05% | CNY 9.46 | CNY 9.98 | CNY 9.38 | 49.87M |
| 2026-07-15 | CNY 9.55 | -3.92% | CNY 9.79 | CNY 10.15 | CNY 9.45 | 49.49M |
| 2026-07-14 | CNY 9.94 | +9.96% | CNY 9.02 | CNY 9.94 | CNY 8.88 | 52.54M |
| 2026-07-13 | CNY 9.04 | -8.50% | CNY 9.69 | CNY 10.11 | CNY 9.00 | 45.44M |
| 2026-07-10 | CNY 9.88 | -2.37% | CNY 10.48 | CNY 10.90 | CNY 9.82 | 69.55M |
| 2026-07-09 | CNY 10.12 | +10.00% | CNY 9.00 | CNY 10.12 | CNY 8.86 | 55.45M |
| 2026-07-08 | CNY 9.20 | +6.24% | CNY 8.66 | CNY 9.46 | CNY 8.51 | 43.81M |
| 2026-07-07 | CNY 8.66 | -0.23% | CNY 8.40 | CNY 8.70 | CNY 8.38 | 25.22M |
| 2026-07-06 | CNY 8.68 | +6.37% | CNY 8.15 | CNY 8.98 | CNY 8.00 | 39.42M |
| 2026-07-03 | CNY 8.16 | -0.49% | CNY 8.28 | CNY 8.54 | CNY 7.98 | 24.44M |
| 2026-07-02 | CNY 8.20 | -0.97% | CNY 8.24 | CNY 8.79 | CNY 8.16 | 37.42M |
| 2026-07-01 | CNY 8.28 | -2.01% | CNY 9.00 | CNY 9.00 | CNY 7.98 | 52.35M |
| 2026-06-30 | CNY 8.45 | +10.03% | CNY 8.00 | CNY 8.45 | CNY 8.00 | 9.65M |
| 2026-06-29 | CNY 7.68 | +10.03% | CNY 6.99 | CNY 7.68 | CNY 6.95 | 9.12M |
| 2026-06-26 | CNY 6.98 | -3.99% | CNY 7.25 | CNY 7.25 | CNY 6.96 | 10.38M |
| 2026-06-25 | CNY 7.27 | -4.47% | CNY 7.58 | CNY 7.61 | CNY 7.20 | 13.24M |
| 2026-06-24 | CNY 7.61 | -5.11% | CNY 7.92 | CNY 8.13 | CNY 7.60 | 23.98M |
| 2026-06-23 | CNY 8.02 | +1.65% | CNY 8.04 | CNY 8.20 | CNY 7.88 | 17.37M |
| 2026-06-22 | CNY 7.89 | -1.13% | CNY 7.95 | CNY 7.97 | CNY 7.49 | 18.92M |
| 2026-06-18 | CNY 7.98 | -0.13% | CNY 7.87 | CNY 8.14 | CNY 7.87 | 9.52M |
| 2026-06-17 | CNY 7.99 | -4.20% | CNY 8.35 | CNY 8.38 | CNY 7.90 | 15.12M |
| 2026-06-16 | CNY 8.34 | +3.09% | CNY 8.13 | CNY 8.47 | CNY 7.93 | 12.66M |
| 2026-06-15 | CNY 8.09 | -0.61% | CNY 8.14 | CNY 8.26 | CNY 8.05 | 8.97M |
| 2026-06-12 | CNY 8.14 | +1.88% | CNY 7.99 | CNY 8.21 | CNY 7.93 | 10.18M |
| 2026-06-11 | CNY 7.99 | -2.80% | CNY 8.03 | CNY 8.23 | CNY 7.93 | 11.74M |
| 2026-06-10 | CNY 8.22 | -4.08% | CNY 8.50 | CNY 8.70 | CNY 8.20 | 12.19M |
| 2026-06-09 | CNY 8.57 | +0.12% | CNY 8.56 | CNY 8.87 | CNY 8.53 | 11.93M |
| 2026-06-08 | CNY 8.56 | -0.81% | CNY 8.50 | CNY 8.71 | CNY 8.29 | 13.42M |
| 2026-06-05 | CNY 8.63 | +0.12% | CNY 8.70 | CNY 8.84 | CNY 8.54 | 9.75M |
| 2026-06-04 | CNY 8.62 | -2.82% | CNY 8.88 | CNY 8.95 | CNY 8.54 | 9.94M |
| 2026-06-03 | CNY 8.87 | +2.90% | CNY 8.59 | CNY 9.07 | CNY 8.59 | 15.45M |
| 2026-06-02 | CNY 8.62 | -0.92% | CNY 8.82 | CNY 8.83 | CNY 8.30 | 10.86M |
| 2026-06-01 | CNY 8.70 | -0.91% | CNY 8.75 | CNY 8.86 | CNY 8.65 | 8.12M |
| 2026-05-29 | CNY 8.78 | -2.66% | CNY 9.02 | CNY 9.28 | CNY 8.71 | 13.78M |
| 2026-05-28 | CNY 9.02 | -0.55% | CNY 9.01 | CNY 9.14 | CNY 8.82 | 11.00M |
| 2026-05-27 | CNY 9.07 | -0.87% | CNY 9.20 | CNY 9.22 | CNY 8.96 | 10.67M |
| 2026-05-26 | CNY 9.15 | -1.61% | CNY 9.29 | CNY 9.29 | CNY 9.01 | 13.20M |