Skip to main content
Humanwell Healthcare (Group) Co.,Ltd. (SHA:600079)
China flag China · Delayed Price · Currency is CNY
18.64
-0.10 (-0.53%)
At close: Dec 5, 2025

SHA:600079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7018.7018.4618.6418.64-0.53%14,750,980
Dec 4, 202518.5818.7818.3318.7418.740.92%17,546,900
Dec 3, 202518.9518.9618.4218.5718.57-3.33%35,080,080
Dec 2, 202519.4619.4719.1619.2119.21-1.18%12,554,960
Dec 1, 202519.3319.4819.2919.4419.440.57%12,254,450
Nov 28, 202519.2119.3819.2119.3319.330.31%8,728,101
Nov 27, 202519.4119.4219.2619.2719.27-0.67%10,664,770
Nov 26, 202519.2919.6919.2519.4019.400.78%17,515,680
Nov 25, 202519.2219.3819.1819.2519.250.36%13,920,530
Nov 24, 202519.1719.3119.0419.1819.180.10%15,572,890
Nov 21, 202519.6119.7319.1119.1619.16-2.89%24,315,880
Nov 20, 202519.8519.9419.6819.7319.73-0.60%12,713,620
Nov 19, 202519.9920.0519.7719.8519.85-0.90%17,116,460
Nov 18, 202520.2320.2919.9720.0320.03-1.28%27,021,350
Nov 17, 202520.7020.7320.2720.2920.29-2.36%25,367,730
Nov 14, 202520.7220.9420.6620.7820.78-0.19%15,984,750
Nov 13, 202520.6420.9520.5220.8220.821.02%23,361,500
Nov 12, 202520.5420.6720.5020.6120.610.59%15,499,470
Nov 11, 202520.6220.7020.4620.4920.49-0.53%14,574,800
Nov 10, 202520.4620.6720.3320.6020.600.68%17,844,090
Nov 7, 202520.3020.4820.2520.4620.460.54%17,059,600
Nov 6, 202520.3020.4620.1820.3520.350.25%20,837,700
Nov 5, 202520.1920.3520.1620.3020.30-0.44%21,794,620
Nov 4, 202520.7420.7720.2320.3920.39-1.64%38,720,460
Nov 3, 202521.0321.1420.6320.7320.73-1.94%39,574,150
Oct 31, 202521.4021.4321.0121.1421.140.09%35,806,210
Oct 30, 202521.5821.6821.0121.1221.12-0.24%37,851,820
Oct 29, 202521.2121.3821.0621.1721.17-0.61%19,091,710
Oct 28, 202521.5421.5421.1921.3021.30-1.11%21,819,790
Oct 27, 202520.9221.7620.7321.5421.543.71%42,220,970
Oct 24, 202520.8120.8720.6820.7720.77-0.14%10,241,840
Oct 23, 202520.7220.8120.5620.8020.800.10%9,381,790
Oct 22, 202520.7620.9320.7520.7820.780.24%8,818,025
Oct 21, 202520.7020.8020.6020.7320.730.48%9,839,189
Oct 20, 202520.5520.8020.4920.6320.63-12,115,660
Oct 17, 202521.0221.1620.6020.6320.63-1.95%23,005,380
Oct 16, 202521.1821.3020.9921.0421.04-0.66%14,523,310
Oct 15, 202521.0021.1920.8721.1821.181.00%15,306,000
Oct 14, 202521.1021.2320.9020.9720.97-0.57%18,323,760
Oct 13, 202520.8721.2620.8021.0921.09-1.13%17,354,840
Oct 10, 202521.3021.5421.2021.3321.33-0.23%18,651,690
Oct 9, 202521.1021.4521.0921.3821.381.42%20,406,950
Sep 30, 202520.9621.1920.8921.0821.080.72%16,091,490
Sep 29, 202521.0621.0620.7720.9320.93-0.66%20,280,890
Sep 26, 202521.1221.2920.9721.0721.07-1.03%15,371,170
Sep 25, 202521.3821.4721.1921.2921.29-0.88%15,030,780
Sep 24, 202521.0521.4920.9821.4821.481.70%20,415,770
Sep 23, 202521.4121.4220.8421.1221.12-1.54%24,276,800
Sep 22, 202521.7521.8821.3221.4521.45-0.74%24,428,350
Sep 19, 202521.8321.8721.5121.6121.61-1.01%22,564,630
Sep 18, 202522.1022.3621.6121.8321.83-0.59%32,950,820
Sep 17, 202522.4022.4621.9121.9621.96-1.26%25,778,380
Sep 16, 202522.2522.4722.0522.2422.24-0.63%24,213,630
Sep 15, 202522.5022.9122.3322.3822.381.54%46,318,320
Sep 12, 202522.1822.2521.8522.0422.040.05%32,533,960
Sep 11, 202522.2522.3821.6222.0322.03-2.09%49,827,040
Sep 10, 202523.0323.1822.4422.5022.50-2.30%36,153,950
Sep 9, 202522.7023.6622.7023.0323.030.35%58,007,400
Sep 8, 202521.8323.2021.8022.9522.954.75%80,505,480
Sep 5, 202521.7821.9921.4221.9121.910.60%61,804,220
Sep 4, 202522.4022.6021.4921.7821.78-3.50%99,138,580
Sep 3, 202520.9122.5720.8022.5722.579.99%142,470,200
Sep 2, 202520.5320.9920.4220.5220.520.20%32,278,830
Sep 1, 202520.3620.6020.1820.4820.480.39%26,908,270
Aug 29, 202520.5620.6920.3820.4020.40-0.63%28,361,950
Aug 28, 202520.6020.7820.0620.5320.530.59%33,443,550
Aug 27, 202521.0321.1020.4020.4120.41-3.18%47,885,180
Aug 26, 202520.7821.3520.7421.0821.081.44%53,546,330
Aug 25, 202520.9020.9820.7120.7820.78-0.67%44,586,920
Aug 22, 202520.7421.0020.7420.9220.920.77%28,825,150
Aug 21, 202520.8020.9320.6920.7620.76-0.19%31,752,730
Aug 20, 202520.8920.9820.7020.8020.80-0.38%21,759,440
Aug 19, 202520.9021.3620.7920.8820.88-1.18%41,948,690
Aug 18, 202521.1321.3321.0021.1320.81-35,060,310
Aug 15, 202521.2021.2821.0921.1320.81-26,907,790
Aug 14, 202521.8221.8821.0021.1320.81-3.16%36,548,750
Aug 13, 202521.9021.9921.7221.8221.49-0.37%16,851,200
Aug 12, 202521.7022.3121.6621.9021.570.97%24,879,600
Aug 11, 202521.5421.7321.4221.6921.360.74%11,572,760
Aug 8, 202521.7021.7421.4121.5321.20-1.01%15,739,620
Aug 7, 202521.8121.9221.6221.7521.42-0.50%13,735,550
Aug 6, 202522.0022.1021.7621.8621.53-0.32%12,865,190
Aug 5, 202521.9122.0721.7521.9321.60-14,102,900
Aug 4, 202521.8421.9821.5121.9321.600.46%20,116,390
Aug 1, 202521.7922.3921.7221.8321.500.23%21,792,500
Jul 31, 202521.8422.0221.7021.7821.45-0.91%18,189,320
Jul 30, 202522.0422.3321.8321.9821.65-0.50%20,660,830
Jul 29, 202522.0222.2721.7722.0921.760.09%15,962,850
Jul 28, 202521.9522.1421.8022.0721.740.55%15,690,560
Jul 25, 202522.2522.3721.9021.9521.62-1.13%16,926,240
Jul 24, 202521.9622.4921.9622.2021.861.28%21,569,190
Jul 23, 202522.0322.2921.8721.9221.59-0.54%21,807,500
Jul 22, 202521.9222.1321.8622.0421.710.82%17,109,990
Jul 21, 202522.1122.1921.5621.8621.53-1.31%23,714,110
Jul 18, 202522.1022.1921.9122.1521.810.18%15,125,500
Jul 17, 202521.6922.3721.6922.1121.782.03%22,541,570
Jul 16, 202521.3321.7421.3121.6721.341.83%19,909,490
Jul 15, 202521.3621.5221.1421.2820.96-0.51%13,086,710
Jul 14, 202521.3021.5021.2421.3921.070.28%11,182,970
Jul 11, 202521.4021.6421.2821.3321.010.28%20,194,940