Skip to main content
Humanwell Healthcare (Group) Co.,Ltd. (SHA:600079)
China flag China · Delayed Price · Currency is CNY
19.71
+0.12 (0.61%)
At close: Mar 6, 2026

SHA:600079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5819.7119.4819.7119.710.61%11,529,100
Mar 5, 202619.5319.7419.5319.5919.591.08%14,936,500
Mar 4, 202619.3319.7919.3319.3819.38-0.56%18,026,230
Mar 3, 202620.0520.2819.4419.4919.49-2.55%28,955,000
Mar 2, 202619.7020.0419.5420.0020.000.91%23,007,020
Feb 27, 202619.7519.9019.7219.8219.820.25%11,560,840
Feb 26, 202619.8020.0919.7419.7719.77-0.65%21,355,298
Feb 25, 202619.6020.1019.6019.9019.902.79%34,561,460
Feb 24, 202619.3919.4319.1719.3619.360.83%16,731,630
Feb 13, 202618.9519.3318.9319.2019.201.43%17,153,310
Feb 12, 202618.9419.1118.9118.9318.93-0.16%10,945,202
Feb 11, 202618.9319.0818.8918.9618.960.26%9,569,502
Feb 10, 202619.2419.2618.8518.9118.91-1.41%18,975,790
Feb 9, 202619.2719.4019.1619.1819.18-0.52%17,831,270
Feb 6, 202619.1619.4119.0619.2819.280.26%18,914,790
Feb 5, 202618.9719.4518.8819.2319.231.10%31,247,640
Feb 4, 202618.3019.2718.2919.0219.023.65%41,548,430
Feb 3, 202618.2518.3718.2018.3518.350.88%12,981,940
Feb 2, 202618.0518.3718.0318.1918.19-1.03%19,943,220
Jan 30, 202618.1718.8818.1418.3818.381.10%27,225,690
Jan 29, 202618.1118.2518.0318.1818.180.17%14,589,030
Jan 28, 202618.2018.3518.1318.1518.15-0.27%13,903,900
Jan 27, 202618.2518.2817.9618.2018.20-0.55%19,990,940
Jan 26, 202618.2518.3718.1518.3018.300.33%21,200,350
Jan 23, 202618.2918.4718.1818.2418.24-0.22%23,728,400
Jan 22, 202618.2418.3318.1118.2818.280.22%13,727,900
Jan 21, 202618.3118.3318.2218.2418.24-0.44%14,946,650
Jan 20, 202618.2918.4118.2718.3218.32-0.05%13,307,840
Jan 19, 202618.4218.4318.2618.3318.33-0.54%18,171,950
Jan 16, 202618.5118.6118.4018.4318.43-0.49%16,027,792
Jan 15, 202618.3118.5318.2518.5218.520.71%17,799,498
Jan 14, 202618.6318.8018.3018.3918.39-1.29%33,779,840
Jan 13, 202618.2918.8518.2818.6318.631.86%35,209,190
Jan 12, 202618.2518.3218.1618.2918.290.49%31,002,640
Jan 9, 202618.2618.4218.1718.2018.20-0.38%42,062,086
Jan 8, 202618.4018.5618.2018.2718.27-0.71%32,701,449
Jan 7, 202618.6918.7518.3918.4018.40-2.02%27,587,040
Jan 6, 202618.6918.9318.5018.7818.781.40%25,079,680
Jan 5, 202618.0918.6218.0818.5218.522.26%25,792,490
Dec 31, 202518.2218.5018.0818.1118.11-0.98%20,444,377
Dec 30, 202518.4018.6918.2118.2918.290.55%23,749,300
Dec 29, 202518.8118.8118.1018.1918.19-3.35%36,901,330
Dec 26, 202518.8119.0318.7618.8218.82-0.16%21,166,989
Dec 25, 202518.9819.1118.7118.8518.85-1.05%26,449,480
Dec 24, 202519.2719.3019.0019.0519.05-2.06%29,562,423
Dec 23, 202519.2619.4618.9319.4519.450.52%37,316,248
Dec 22, 202519.6019.7018.9919.3519.350.68%56,001,650
Dec 19, 202518.3919.2218.3919.2219.225.03%58,952,909
Dec 18, 202517.8118.9517.8118.3018.301.10%77,363,049
Dec 17, 202516.7318.1016.7318.1018.104.99%124,663,000
Dec 16, 202517.2417.2417.2417.2417.24-5.01%22,831,900
Dec 15, 202518.1518.1518.1518.1518.15--
Dec 12, 202517.8118.1917.6618.1518.152.37%35,301,552
Dec 11, 202517.7718.1417.6817.7317.73-0.45%28,147,926
Dec 10, 202517.7317.8417.2817.8117.810.39%43,021,995
Dec 9, 202518.5018.5017.6917.7417.74-4.16%52,796,800
Dec 8, 202518.6318.7218.5018.5118.51-0.70%12,913,258
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