Shanghai - Delayed Quote CNY

HUMANWELL HEALTHCARE (600079.SS)

Compare
21.89
-0.06
(-0.27%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202522.0022.0621.7221.8921.8911,024,699
Jan 23, 202522.6022.6321.9221.9521.9516,422,560
Jan 22, 202522.2522.6522.1622.4722.4710,728,001
Jan 21, 202523.1823.3022.2222.4422.4432,251,420
Jan 20, 202523.0023.2722.5723.0823.0826,231,500
Jan 17, 202522.6023.0421.9322.5822.5843,612,623
Jan 16, 202523.0023.6022.8023.1223.1286,663,033
Jan 15, 202521.3021.7821.1521.4521.4510,220,600
Jan 14, 202520.9321.5020.7021.3221.3211,007,720
Jan 13, 202520.7521.2920.6520.9320.939,895,538
Jan 10, 202521.0021.2020.7520.7520.756,827,124
Jan 9, 202521.1021.1820.7820.9220.928,524,123
Jan 8, 202521.3521.5320.6321.0821.0812,881,466
Jan 7, 202521.3721.5621.0221.3521.359,234,862
Jan 6, 202522.2922.2921.3221.3821.3818,388,697
Jan 3, 202522.1622.6521.7422.2822.2817,701,803
Jan 2, 202523.1623.3521.8122.2222.2235,601,037
Dec 31, 202423.8323.9022.6623.3823.3829,422,034
Dec 30, 202423.7424.0023.5523.9623.9614,432,500
Dec 27, 202423.6024.0323.4123.8123.8113,531,079
Dec 26, 202423.5924.0523.4523.6323.6318,308,600
Dec 25, 202423.9124.0823.4223.7323.7312,324,900
Dec 24, 202423.5024.0523.3724.0324.0312,099,157
Dec 23, 202423.9024.0823.4623.5323.5318,790,158
Dec 20, 202423.9724.4523.8324.0324.0310,643,817
Dec 19, 202423.7124.0823.4523.9323.9310,027,747
Dec 18, 202424.0324.2623.7523.8023.8014,069,238
Dec 17, 202424.1724.2023.6524.0224.0217,888,328
Dec 16, 202425.0925.1523.8124.1524.1523,901,504
Dec 13, 202425.2025.9024.9025.0825.0820,248,486
Dec 12, 202425.1925.3324.9125.2625.2618,057,359
Dec 11, 202424.0025.6023.9025.2225.2239,932,568
Dec 10, 202423.7324.3523.1224.1224.1230,269,670
Dec 9, 202423.5023.5923.0023.2623.2615,186,625
Dec 6, 202423.6324.0023.3023.3723.3714,626,964
Dec 5, 202423.5023.7023.0823.6323.6314,231,649
Dec 4, 202423.2423.7023.0123.3823.3819,220,505
Dec 3, 202422.6623.3122.4823.2823.2822,552,328
Dec 2, 202422.3022.8021.8822.7022.7022,772,136
Nov 29, 202422.9822.9822.0622.2222.2221,817,834
Nov 28, 202422.6422.9022.3822.5322.539,271,784
Nov 27, 202421.9222.7021.8022.6322.6317,987,286
Nov 26, 202422.2022.6921.8122.0122.0114,160,502
Nov 25, 202422.4022.6121.8022.1422.1421,381,007
Nov 22, 202423.7923.8422.4922.4922.4919,172,500
Nov 21, 202423.3123.8523.2623.8023.8016,715,800
Nov 20, 202422.2423.9022.2023.4823.4829,106,808
Nov 19, 202422.9623.1922.0022.4222.4219,672,934
Nov 18, 202423.6023.8222.6122.8022.8027,500,955
Nov 15, 202422.6023.8922.4723.5023.5045,422,703
Nov 14, 202422.4823.3522.4322.6522.6528,828,403
Nov 13, 202422.1822.8522.1522.4722.4722,776,266
Nov 12, 202421.8522.7321.7222.2822.2838,738,774
Nov 11, 202421.7822.1321.4221.8521.8521,872,567
Nov 8, 202421.9822.5021.7521.9021.9020,979,494
Nov 7, 202421.4022.1821.2821.9721.9722,239,457
Nov 6, 202421.2122.3921.0521.5521.5529,235,501
Nov 5, 202421.2521.3920.8521.2621.2618,839,615
Nov 4, 202420.9921.5820.9921.1721.1713,109,377
Nov 1, 202421.5822.0221.1921.2821.2817,038,106
Oct 31, 202421.5421.6521.3021.5521.5514,354,109
Oct 30, 202421.8022.7921.4321.6121.6125,120,570
Oct 29, 202421.7021.9821.4121.7921.7914,288,200
Oct 28, 202421.5922.0821.3021.6421.6417,120,080
Oct 25, 202421.6021.8021.4421.5521.5520,420,650
Oct 24, 202422.1022.2021.5021.7921.7920,009,240
Oct 23, 202423.2023.2021.7622.2222.2255,976,057
Oct 22, 202422.8523.2022.4022.8322.8321,866,041
Oct 21, 202421.5123.4021.3722.8522.8543,598,491
Oct 18, 202420.8321.8020.7521.3321.3319,103,661
Oct 17, 202421.1021.5920.8620.8720.8714,400,634
Oct 16, 202421.0021.2720.7021.1021.1014,548,563
Oct 15, 202421.4022.0520.8521.1921.1923,914,948
Oct 14, 202421.2521.6020.8621.1521.1529,249,118
Oct 11, 2024 0.15 Dividend
Oct 11, 202421.9922.1021.0021.2021.2018,071,180
Oct 10, 202421.6022.5521.4622.1221.9732,536,037
Oct 9, 202421.9222.7821.1021.7221.5747,768,776
Oct 8, 202423.2023.2021.0922.6822.5349,729,515
Sep 30, 202419.9321.2319.7921.0920.9553,956,486
Sep 27, 202418.7819.5118.5519.3619.2315,324,600
Sep 26, 202417.8818.6217.2318.5418.4139,582,676
Sep 25, 202418.3118.7517.8918.0217.9052,402,863
Sep 24, 202416.0717.1916.0717.0716.9531,961,905
Sep 23, 202416.0816.3116.0116.0915.9815,647,300
Sep 20, 202416.0816.1815.8116.0615.9513,415,411
Sep 19, 202416.2216.3015.6816.0815.9721,406,202
Sep 18, 202416.1016.6016.0016.1616.0515,383,100
Sep 13, 202416.4916.5215.9716.1316.0220,905,931
Sep 12, 202417.6017.7416.3416.4316.3232,819,626
Sep 11, 202417.4617.8017.2817.5917.4720,068,726
Sep 10, 202418.7318.7517.3017.3717.2534,698,047
Sep 9, 202419.1419.4018.7018.7018.5716,817,570
Sep 6, 202419.5919.7418.9819.1018.9716,361,393
Sep 5, 202420.4420.5019.5019.5919.4621,649,503
Sep 4, 202420.2920.7520.2420.3820.247,828,952
Sep 3, 202420.1920.8020.1320.3920.2514,817,485
Sep 2, 202419.9920.4219.8520.3020.1613,145,433
Aug 30, 202420.2520.3319.7020.0519.9115,837,002
Aug 29, 202420.1020.5019.9620.2620.129,700,074
Aug 28, 202420.1020.4619.9820.0219.8813,343,000
Aug 27, 202419.6420.2919.5720.1820.0416,815,684
Aug 26, 202419.6619.7819.1819.7119.5812,068,450
Aug 23, 202419.5019.7519.4019.6319.507,159,221
Aug 22, 202419.7720.1719.5119.6219.4911,062,396
Aug 21, 202419.2520.2519.2219.9119.7722,862,997
Aug 20, 202419.4019.4519.1219.3819.259,908,878
Aug 19, 202419.5419.6919.2619.4719.3411,169,461
Aug 16, 202419.7019.7919.4019.4719.348,874,850
Aug 15, 202419.9820.0319.6019.7019.579,300,772
Aug 14, 202420.1520.1719.7519.7519.6210,023,732
Aug 13, 202420.1920.2219.9020.1019.9611,225,111
Aug 12, 202420.1420.4919.7020.1820.0414,912,624
Aug 9, 202420.4620.5119.9920.0419.9022,239,937
Aug 8, 202420.6020.8820.3020.4120.2715,149,500
Aug 7, 202420.5920.8020.4220.6120.4714,238,953
Aug 6, 202420.4320.9520.3720.6020.4615,909,535
Aug 5, 202420.0520.8919.9920.5520.4123,242,983
Aug 2, 202419.8520.4719.8420.1019.9617,594,824
Aug 1, 202419.9520.1519.8619.8819.759,881,111
Jul 31, 202418.9019.9418.8819.9319.7922,969,571
Jul 30, 202419.0319.1318.6618.9118.7811,460,223
Jul 29, 202418.7119.1618.3519.0518.9220,817,902
Jul 26, 202418.2818.7718.1518.7018.5710,085,460
Jul 25, 202418.0218.4017.8418.2818.1610,347,500
Jul 24, 202417.8018.2717.7718.1918.0712,368,910
Jul 23, 202418.3918.3917.8017.8217.7010,949,991
Jul 22, 202418.3418.6118.2118.3918.279,629,665
Jul 19, 202418.3118.4318.1818.3418.227,508,287
Jul 18, 202417.8318.4617.7818.3518.2315,065,902
Jul 17, 202417.6118.0317.2817.9817.8615,519,575
Jul 16, 202417.5117.7817.1817.6817.5615,657,867
Jul 15, 202417.1717.6917.0317.5917.4715,695,508
Jul 12, 202416.7117.3816.7017.2517.1313,574,164
Jul 11, 202416.5216.8916.2316.7516.6414,887,413
Jul 10, 202416.7716.8016.2916.3316.229,542,057
Jul 9, 202416.6516.9216.3416.8316.7212,543,341
Jul 8, 202417.1117.1216.4016.6016.4913,506,338
Jul 5, 202415.9515.9515.9515.9515.84-
Jul 4, 202416.5516.6115.6815.9515.8428,435,447
Jul 3, 202416.9217.0916.5416.5516.4410,384,810
Jul 2, 202417.3017.3616.7516.9716.8511,353,196
Jul 1, 202417.1117.5816.9917.3617.247,139,408
Jun 28, 202417.2017.3917.1317.1717.058,856,000
Jun 27, 202417.3317.4516.9117.2417.1210,101,040
Jun 26, 202417.4017.4817.1617.4817.366,315,297
Jun 25, 202417.1617.6517.1017.4017.2811,362,271
Jun 24, 2024 0.46 Dividend
Jun 24, 202417.0817.3916.9317.1817.0612,419,381
Jun 21, 202417.5017.7517.3617.6017.0210,554,518
Jun 20, 202418.3918.4417.2117.6017.0229,628,715
Jun 19, 202418.5918.6518.2218.4017.8010,016,982
Jun 18, 202418.9318.9318.4618.5917.9811,738,195
Jun 17, 202418.6118.9418.6018.8818.268,157,018
Jun 14, 202418.8718.9218.5518.6818.079,402,721
Jun 13, 202419.0119.2318.8418.9018.288,967,183
Jun 12, 202418.9919.1918.7519.0518.4310,988,213
Jun 11, 202418.9919.2418.7618.9718.357,333,103
Jun 7, 202419.2919.3318.6819.0018.3813,924,718
Jun 6, 202419.2319.4019.1019.1318.508,474,172
Jun 5, 202419.4419.5719.2619.2618.639,509,800
Jun 4, 202419.1519.5319.1419.4818.849,102,196
Jun 3, 202419.2719.3919.0319.1818.5511,022,767
May 31, 202419.3919.5719.2719.3018.677,971,271
May 30, 202419.4019.6519.2019.3118.688,423,600
May 29, 202419.5819.6819.2019.3218.6912,650,018
May 28, 202419.8419.8919.4619.5718.939,576,098
May 27, 202419.7019.9519.2019.9119.2614,146,020
May 24, 202419.7719.9619.6519.7019.068,734,232
May 23, 202419.8220.1419.7319.8419.1912,943,918
May 22, 202420.2820.3919.6819.8619.2119,546,392
May 21, 202420.4620.5020.1220.3419.6711,006,453
May 20, 202420.1020.6520.0220.5619.8915,425,881
May 17, 202420.0220.3119.9320.2819.6210,537,685
May 16, 202420.3620.3719.9920.1119.4515,680,908
May 15, 202420.5020.5020.1820.3919.7212,393,700
May 14, 202420.4820.7120.2520.5119.8415,158,556
May 13, 202420.6020.7220.3520.4619.7912,580,339
May 10, 202420.9520.9720.4820.6619.9816,694,300
May 9, 202419.9521.0419.8420.9420.2528,651,990
May 8, 202420.3020.4219.9219.9819.3318,083,800
May 7, 202420.3120.4219.8220.3219.6526,722,433
May 6, 202420.2420.8320.2020.4419.7725,934,897
Apr 30, 202420.2020.7819.7520.2519.5945,937,918
Apr 29, 202421.3621.5420.9621.1920.5023,941,868
Apr 26, 202420.9421.4320.7521.3720.6725,076,888
Apr 25, 202420.3320.9020.2720.7520.0719,214,100
Apr 24, 202420.2820.4620.0620.3519.6813,869,991
Apr 23, 202419.9920.5019.8320.3719.7024,376,435
Apr 22, 202419.5020.1919.4819.9319.2818,017,055
Apr 19, 202419.6519.8819.3319.6118.9717,612,471
Apr 18, 202419.7420.3419.6619.8119.1625,881,970
Apr 17, 202419.3019.8518.9819.8219.1725,400,988
Apr 16, 202418.8019.6518.8019.3018.6727,937,726
Apr 15, 202418.4519.0418.4518.9618.3420,557,748
Apr 12, 202418.3318.7518.2618.4417.8414,172,829
Apr 11, 202418.6018.6918.2718.3317.7316,372,214
Apr 10, 202418.9519.0818.5518.6318.0212,840,322
Apr 9, 202418.6819.0818.5619.0418.4213,312,812
Apr 8, 202419.3719.4918.6818.8018.1823,764,265
Apr 3, 202419.2019.8019.1119.5418.9020,642,388
Apr 2, 202419.9720.0919.1919.2518.6227,659,436
Apr 1, 202419.4020.0619.3020.0619.4023,638,936
Mar 29, 202419.6320.0819.1919.4118.7714,383,302
Mar 28, 202419.4519.6819.2519.3518.7214,022,893
Mar 27, 202419.4719.6819.1819.4518.8112,820,950
Mar 26, 202419.7019.7519.2519.3718.7411,452,800
Mar 25, 202419.7520.1019.6019.6218.9813,176,100
Mar 22, 202420.2920.2919.6619.8519.2018,563,897
Mar 21, 202420.2820.7320.2120.2919.6320,034,200
Mar 20, 202420.2120.2419.9120.1619.5011,785,921
Mar 19, 202420.1620.6420.1520.2219.5615,607,371
Mar 18, 202419.8820.2719.7620.2619.6017,900,489
Mar 15, 202419.7820.0419.5219.8719.2220,715,085
Mar 14, 202420.2520.6419.7519.8219.1726,178,978
Mar 13, 202420.7720.7719.7120.0019.3532,959,801
Mar 12, 202420.5521.0620.4620.7520.0720,617,019
Mar 11, 202420.2220.5619.8620.5619.8918,262,977
Mar 8, 202419.9020.2619.8020.1819.5215,151,000
Mar 7, 202420.6320.6719.7319.9419.2931,043,054
Mar 6, 202421.4021.4520.5120.6419.9623,717,499
Mar 5, 202421.8021.8521.2021.3720.6714,732,896
Mar 4, 202421.7822.2521.4521.8521.1316,640,360
Mar 1, 202422.0922.1221.6721.8621.149,764,476
Feb 29, 202421.4122.0921.2922.0021.2811,969,703
Feb 28, 202422.0022.8721.4821.4820.7819,890,144
Feb 27, 202421.7222.0621.6121.9921.2710,573,738
Feb 26, 202421.2022.1220.9421.7121.0020,820,917
Feb 23, 202421.4421.4720.7421.1920.5019,180,331
Feb 22, 202421.5121.5621.1821.4320.7311,637,700
Feb 21, 202421.5421.9121.1821.4220.7218,810,879
Feb 20, 202421.8722.0821.4821.6420.9312,626,733
Feb 19, 202422.1022.3521.4621.9121.1918,626,730
Feb 8, 202421.6922.9821.5121.8921.1726,478,221
Feb 7, 202420.6621.8120.4021.6820.9733,884,828
Feb 6, 202418.7220.5818.5120.5819.9124,479,307
Feb 5, 202418.5019.3817.8518.7118.1024,212,635
Feb 2, 202419.6019.9018.0018.7618.1529,081,167
Feb 1, 202420.1720.3018.5319.6819.0433,089,667
Jan 31, 202421.0021.0920.1020.1719.5113,706,254
Jan 30, 202421.3221.4320.9121.0120.328,501,101
Jan 29, 202421.5521.6421.1721.3020.6010,141,192
Jan 26, 202422.1022.2221.3321.4120.7116,119,607
Jan 25, 202421.0422.2820.7722.2121.4815,453,950
Jan 24, 202421.5121.7420.5021.1520.4615,426,974

Related Tickers

4540.T Tsumura & Co.
4,528.00
+0.33%
 
4887.T Sawai Group Holdings Co., Ltd.
2,027.00
+0.67%
 
4521.T Kaken Pharmaceutical Co., Ltd.
4,292.00
+1.35%
 
600085.SS TONGRENTANG
36.75
+0.14%
 
4530.T Hisamitsu Pharmaceutical Co., Inc.
4,642.00
+0.04%
 
000999.SZ China Resources Sanjiu Medical & Pharmaceutical Co., Ltd.
44.18
+0.61%
 
002001.SZ Zhejiang NHU Company Ltd.
22.49
+0.40%
 
ALKEM.BO Alkem Laboratories Limited
5,026.80
-2.95%
 
000963.SZ Huadong Medicine Co., Ltd
34.11
-0.93%
 
600196.SS FOSUN PHARM
23.81
+0.63%