Skip to main content
Chimin Health Management Co., Ltd. (SHA:603222)
China flag China · Delayed Price · Currency is CNY
9.11
+0.22 (2.47%)
At close: Mar 9, 2026

Chimin Health Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.009.308.979.119.112.47%15,533,000
Mar 6, 20268.529.008.528.898.893.73%14,198,560
Mar 5, 20268.658.758.518.578.570.12%6,918,480
Mar 4, 20268.418.708.408.568.56-0.12%7,095,672
Mar 3, 20268.929.008.568.578.57-4.35%16,043,893
Mar 2, 20269.269.288.938.968.96-4.27%18,888,180
Feb 27, 20269.009.678.959.369.364.00%37,283,390
Feb 26, 20269.119.168.969.009.00-0.77%8,697,400
Feb 25, 20268.929.088.889.079.071.68%8,406,116
Feb 24, 20268.809.108.808.928.922.06%8,266,563
Feb 13, 20269.079.078.748.748.74-2.24%6,458,420
Feb 12, 20268.939.088.838.948.94-0.33%13,553,710
Feb 11, 20268.949.018.908.978.97-0.11%6,566,137
Feb 10, 20269.159.168.938.988.98-0.88%7,252,820
Feb 9, 20268.899.218.889.069.061.91%11,926,620
Feb 6, 20268.748.968.678.898.891.60%10,790,770
Feb 5, 20268.848.968.738.758.75-1.13%14,076,620
Feb 4, 20268.818.928.708.858.850.23%11,916,630
Feb 3, 20268.428.938.428.838.834.87%18,869,420
Feb 2, 20268.408.608.328.428.420.24%11,358,780
Jan 30, 20268.468.508.348.408.40-0.71%11,109,790
Jan 29, 20268.418.638.278.468.46-0.70%15,530,360
Jan 28, 20268.688.768.508.528.52-2.52%13,827,160
Jan 27, 20269.089.118.548.748.74-3.74%21,941,100
Jan 26, 20269.309.358.949.089.08-3.92%29,902,380
Jan 23, 20269.459.589.409.459.450.75%10,896,500
Jan 22, 20269.439.449.319.389.38-0.11%9,009,259
Jan 21, 20269.259.469.199.399.390.75%9,064,940
Jan 20, 20269.529.599.229.329.32-2.10%13,378,840
Jan 19, 20269.329.539.219.529.522.15%10,689,660
Jan 16, 20269.609.649.289.329.32-2.61%15,567,722
Jan 15, 20269.719.749.529.579.57-1.95%15,143,560
Jan 14, 20269.609.939.599.769.760.31%24,424,510
Jan 13, 20269.8710.059.709.739.73-1.02%25,056,530
Jan 12, 20269.809.929.729.839.830.10%20,572,738
Jan 9, 20269.679.829.559.829.821.55%20,616,820
Jan 8, 20269.609.789.589.679.670.73%13,153,660
Jan 7, 20269.769.779.579.609.60-1.64%16,585,420
Jan 6, 20269.419.869.419.769.763.17%25,428,460
Jan 5, 20269.139.549.129.469.463.61%18,917,790
Dec 31, 20259.199.229.089.139.13-0.76%10,271,510
Dec 30, 20259.329.419.209.209.20-1.18%10,876,040
Dec 29, 20259.499.509.269.319.31-1.79%13,862,930
Dec 26, 20259.519.639.459.489.48-1.15%12,963,110
Dec 25, 20259.589.709.479.599.59-0.10%13,112,580
Dec 24, 20259.709.839.569.609.60-1.34%17,072,764
Dec 23, 20259.8110.089.659.739.73-0.82%25,673,950
Dec 22, 20259.379.949.329.819.814.58%34,404,660
Dec 19, 20259.399.529.189.389.380.32%14,580,660
Dec 18, 20259.209.539.199.359.350.86%18,524,400
Dec 17, 20259.039.289.029.279.272.32%16,149,100
Dec 16, 20259.239.289.029.069.06-2.69%11,969,910
Dec 15, 20259.199.429.159.319.311.42%18,775,380
Dec 12, 20259.069.208.959.189.181.32%12,768,030
Dec 11, 20259.309.309.059.069.06-2.05%12,617,380
Dec 10, 20259.239.329.169.259.25-0.11%9,345,200
Dec 9, 20259.379.449.249.269.26-1.59%11,615,580
Dec 8, 20259.399.489.319.419.410.21%13,266,700
Dec 5, 20259.309.429.129.399.391.08%13,160,370
Dec 4, 20259.349.409.159.299.29-0.75%16,256,240
Dec 3, 20259.699.739.289.369.36-3.41%24,067,816
Dec 2, 20259.809.809.559.699.69-1.22%13,201,210
Dec 1, 20259.829.949.769.819.81-0.10%15,740,500
Nov 28, 20259.799.839.679.829.820.31%13,329,030
Nov 27, 20259.749.949.749.799.79-0.61%16,763,523
Nov 26, 20259.9110.259.819.859.85-0.61%26,942,073
Nov 25, 20259.8510.039.729.919.910.10%22,432,220
Nov 24, 20259.509.949.509.909.903.45%28,501,960
Nov 21, 20259.8610.159.559.579.57-4.68%26,909,080
Nov 20, 202510.2210.3010.0010.0410.04-1.76%21,600,870
Nov 19, 202510.6810.6810.1610.2210.22-4.58%36,581,200
Nov 18, 202511.0611.2810.6610.7110.71-3.25%40,175,040
Nov 17, 202511.4511.4710.8811.0711.07-6.58%63,803,440
Nov 14, 202511.2312.3611.1611.8511.853.40%96,041,560
Nov 13, 202511.8011.9611.2611.4611.461.15%109,935,900
Nov 12, 202510.1911.3310.1911.3311.3310.00%72,945,430
Nov 11, 202510.0310.829.9410.3010.301.78%44,651,390
Nov 10, 20259.8510.299.8010.1210.123.69%39,633,710
Nov 7, 20259.8710.079.759.769.76-1.41%19,593,960
Nov 6, 202510.0110.049.819.909.90-1.30%22,580,280
Nov 5, 20259.7010.439.7010.0310.030.20%26,394,720
Nov 4, 202510.2510.269.8710.0110.01-2.82%25,280,900
Nov 3, 202510.4010.459.9610.3010.301.08%31,895,900
Oct 31, 20259.7410.369.6810.1910.194.51%45,883,230
Oct 30, 202510.0010.009.729.759.75-2.69%21,329,370
Oct 29, 20259.9410.159.7910.0210.021.01%26,520,210
Oct 28, 20259.8610.039.689.929.920.51%25,087,540
Oct 27, 20259.8310.119.759.879.871.33%27,078,340
Oct 24, 20259.799.909.659.749.74-0.81%23,107,380
Oct 23, 202510.0010.119.599.829.82-3.44%35,125,020
Oct 22, 202510.2210.5410.0810.1710.17-1.36%32,350,300
Oct 21, 202510.5110.5310.0810.3110.31-1.15%32,987,210
Oct 20, 202510.6911.1710.3610.4310.43-0.38%38,903,410
Oct 17, 202511.1211.2810.4510.4710.47-6.35%52,797,490
Oct 16, 202511.0811.8110.9811.1811.181.91%80,980,760
Oct 15, 202510.2110.9710.1010.9710.9710.03%35,339,630
Oct 14, 202510.4410.639.979.979.97-3.39%30,159,420
Oct 13, 202510.2310.4810.0310.3210.32-3.01%29,244,070
Oct 10, 202510.8810.9710.6110.6410.64-3.10%29,586,310
Oct 9, 202511.5011.5410.8510.9810.98-3.51%39,204,260