Skip to main content
Chimin Health Management Co., Ltd. (SHA:603222)
China flag China · Delayed Price · Currency is CNY
9.56
+0.32 (3.46%)
Apr 29, 2026, 3:00 PM CST

Chimin Health Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.219.909.209.569.563.46%31,365,623
Apr 28, 20269.529.649.139.249.24-4.74%26,750,000
Apr 27, 20269.609.789.319.709.700.41%27,399,220
Apr 24, 20269.889.889.279.669.66-2.52%33,378,340
Apr 23, 202610.2410.309.909.919.91-3.69%25,436,870
Apr 22, 202610.2810.4010.1810.2910.29-0.19%15,926,220
Apr 21, 202610.3810.4210.1510.3110.31-0.29%19,614,600
Apr 20, 202610.4410.5110.1710.3410.34-1.90%25,606,100
Apr 17, 202610.6110.6510.3210.5410.54-0.75%33,126,550
Apr 16, 202610.2210.7610.1210.6210.621.82%51,785,760
Apr 15, 202610.2010.469.9110.4310.433.88%55,198,537
Apr 14, 202610.2310.359.9810.0410.04-1.28%31,682,410
Apr 13, 202610.3110.5010.0710.1710.17-0.39%34,853,850
Apr 10, 202610.3010.589.8810.2110.21-2.58%56,939,250
Apr 9, 202610.5011.1110.2710.4810.48-1.50%64,087,510
Apr 8, 202611.0011.2610.5110.6410.64-5.59%81,460,570
Apr 7, 202610.3011.5210.1011.2711.277.64%95,911,430
Apr 3, 202610.2411.009.8510.4710.473.15%101,821,549
Apr 2, 20269.2110.159.0610.1510.159.97%48,116,560
Apr 1, 20269.009.258.869.239.233.24%16,087,360
Mar 31, 20269.119.308.938.948.94-1.87%13,112,180
Mar 30, 20268.859.188.859.119.111.56%14,986,840
Mar 27, 20268.809.018.758.978.971.70%8,878,600
Mar 26, 20268.919.048.798.828.82-1.01%8,353,949
Mar 25, 20268.968.988.798.918.910.11%9,703,522
Mar 24, 20268.728.918.658.908.904.09%14,934,050
Mar 23, 20268.659.078.418.558.55-1.61%18,139,510
Mar 20, 20269.019.088.668.698.69-3.55%14,615,400
Mar 19, 20268.959.108.859.019.01-1.31%15,312,450
Mar 18, 20269.259.288.809.139.133.51%28,085,090
Mar 17, 20268.919.088.808.828.82-1.01%7,368,920
Mar 16, 20268.908.988.778.918.910.79%5,600,900
Mar 13, 20268.848.988.758.848.84-7,177,660
Mar 12, 20269.009.008.818.848.84-2.43%9,571,480
Mar 11, 20269.179.279.019.069.06-1.20%14,306,840
Mar 10, 20269.209.209.059.179.170.66%8,694,500
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