Meinian Onehealth Healthcare Holdings Co., Ltd. (SHE:002044)
China
· Delayed Price · Currency is CNY 5.16
+0.05 (0.98%)
At close: Dec 5, 2025
SHE:002044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.11 | 5.16 | 5.05 | 5.16 | 5.16 | 0.98% | 46,663,040 |
| Dec 4, 2025 | 5.12 | 5.14 | 5.07 | 5.11 | 5.11 | -0.39% | 41,261,000 |
| Dec 3, 2025 | 5.20 | 5.22 | 5.12 | 5.13 | 5.13 | -1.54% | 54,031,440 |
| Dec 2, 2025 | 5.27 | 5.27 | 5.16 | 5.21 | 5.21 | -1.14% | 53,561,020 |
| Dec 1, 2025 | 5.35 | 5.36 | 5.25 | 5.27 | 5.27 | -1.50% | 74,503,500 |
| Nov 28, 2025 | 5.28 | 5.35 | 5.23 | 5.35 | 5.35 | 1.33% | 52,913,030 |
| Nov 27, 2025 | 5.34 | 5.37 | 5.26 | 5.28 | 5.28 | -1.68% | 71,975,330 |
| Nov 26, 2025 | 5.41 | 5.59 | 5.34 | 5.37 | 5.37 | -0.92% | 106,481,300 |
| Nov 25, 2025 | 5.37 | 5.53 | 5.36 | 5.42 | 5.42 | 0.74% | 97,292,703 |
| Nov 24, 2025 | 5.25 | 5.46 | 5.19 | 5.38 | 5.38 | 3.66% | 103,579,600 |
| Nov 21, 2025 | 5.25 | 5.41 | 5.18 | 5.19 | 5.19 | -2.08% | 85,546,207 |
| Nov 20, 2025 | 5.52 | 5.54 | 5.28 | 5.30 | 5.30 | -3.99% | 110,419,200 |
| Nov 19, 2025 | 5.71 | 5.72 | 5.49 | 5.52 | 5.52 | -3.33% | 126,869,900 |
| Nov 18, 2025 | 5.50 | 6.01 | 5.42 | 5.71 | 5.71 | 3.25% | 202,529,900 |
| Nov 17, 2025 | 5.50 | 5.59 | 5.44 | 5.53 | 5.53 | 1.84% | 103,251,700 |
| Nov 14, 2025 | 5.46 | 5.54 | 5.41 | 5.43 | 5.43 | -1.27% | 63,705,850 |
| Nov 13, 2025 | 5.42 | 5.50 | 5.40 | 5.50 | 5.50 | 1.10% | 61,048,300 |
| Nov 12, 2025 | 5.50 | 5.52 | 5.40 | 5.44 | 5.44 | -0.91% | 56,252,040 |
| Nov 11, 2025 | 5.45 | 5.52 | 5.40 | 5.49 | 5.49 | 0.18% | 58,852,080 |
| Nov 10, 2025 | 5.43 | 5.53 | 5.39 | 5.48 | 5.48 | 1.48% | 91,729,110 |
| Nov 7, 2025 | 5.52 | 5.55 | 5.37 | 5.40 | 5.40 | -2.70% | 96,915,990 |
| Nov 6, 2025 | 5.54 | 5.65 | 5.45 | 5.55 | 5.55 | -0.18% | 103,210,600 |
| Nov 5, 2025 | 5.53 | 5.66 | 5.50 | 5.56 | 5.56 | -0.36% | 69,875,850 |
| Nov 4, 2025 | 5.66 | 5.67 | 5.54 | 5.58 | 5.58 | -1.93% | 84,757,560 |
| Nov 3, 2025 | 5.62 | 5.79 | 5.52 | 5.69 | 5.69 | 1.07% | 159,448,000 |
| Oct 31, 2025 | 5.53 | 5.84 | 5.40 | 5.63 | 5.63 | 1.08% | 273,647,300 |
| Oct 30, 2025 | 5.28 | 5.76 | 5.25 | 5.57 | 5.57 | 6.30% | 367,120,200 |
| Oct 29, 2025 | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | -0.57% | 53,320,900 |
| Oct 28, 2025 | 5.14 | 5.36 | 5.13 | 5.27 | 5.27 | 1.93% | 112,772,400 |
| Oct 27, 2025 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | 0.98% | 44,091,270 |
| Oct 24, 2025 | 5.10 | 5.19 | 5.09 | 5.12 | 5.12 | 0.39% | 47,733,230 |
| Oct 23, 2025 | 5.05 | 5.12 | 5.03 | 5.10 | 5.10 | 0.20% | 53,696,770 |
| Oct 22, 2025 | 5.10 | 5.14 | 5.07 | 5.09 | 5.09 | -0.39% | 57,307,720 |
| Oct 21, 2025 | 5.10 | 5.13 | 5.08 | 5.11 | 5.11 | - | 49,823,970 |
| Oct 20, 2025 | 5.14 | 5.18 | 5.08 | 5.11 | 5.11 | 0.39% | 46,967,980 |
| Oct 17, 2025 | 5.20 | 5.21 | 5.08 | 5.09 | 5.09 | -1.74% | 69,236,440 |
| Oct 16, 2025 | 5.53 | 5.58 | 5.14 | 5.18 | 5.18 | -4.60% | 168,517,000 |
| Oct 15, 2025 | 5.20 | 5.59 | 5.14 | 5.43 | 5.43 | 4.42% | 153,430,100 |
| Oct 14, 2025 | 5.30 | 5.34 | 5.18 | 5.20 | 5.20 | -1.70% | 79,506,790 |
| Oct 13, 2025 | 4.98 | 5.35 | 4.94 | 5.29 | 5.29 | 3.52% | 228,475,900 |
| Oct 10, 2025 | 5.19 | 5.19 | 5.10 | 5.11 | 5.11 | -1.73% | 70,153,350 |
| Oct 9, 2025 | 5.02 | 5.32 | 4.98 | 5.20 | 5.20 | 4.63% | 166,723,000 |
| Sep 30, 2025 | 5.00 | 5.03 | 4.96 | 4.97 | 4.97 | -0.60% | 49,890,720 |
| Sep 29, 2025 | 4.97 | 5.01 | 4.89 | 5.00 | 5.00 | 0.81% | 40,359,490 |
| Sep 26, 2025 | 5.01 | 5.03 | 4.95 | 4.96 | 4.96 | -1.59% | 54,125,390 |
| Sep 25, 2025 | 5.02 | 5.10 | 5.00 | 5.04 | 5.04 | - | 43,992,320 |
| Sep 24, 2025 | 4.96 | 5.04 | 4.94 | 5.04 | 5.04 | 1.20% | 41,132,870 |
| Sep 23, 2025 | 5.04 | 5.05 | 4.91 | 4.98 | 4.98 | -1.39% | 71,598,880 |
| Sep 22, 2025 | 5.10 | 5.11 | 5.02 | 5.05 | 5.05 | -1.17% | 56,885,540 |
| Sep 19, 2025 | 5.16 | 5.17 | 5.06 | 5.11 | 5.11 | -0.78% | 59,086,910 |
| Sep 18, 2025 | 5.30 | 5.33 | 5.11 | 5.15 | 5.15 | -2.09% | 92,729,650 |
| Sep 17, 2025 | 5.30 | 5.32 | 5.21 | 5.26 | 5.26 | -0.38% | 49,697,380 |
| Sep 16, 2025 | 5.19 | 5.32 | 5.17 | 5.28 | 5.28 | 1.73% | 84,562,790 |
| Sep 15, 2025 | 5.25 | 5.27 | 5.15 | 5.19 | 5.19 | -1.33% | 80,527,150 |
| Sep 12, 2025 | 5.30 | 5.34 | 5.25 | 5.26 | 5.26 | -0.57% | 63,133,040 |
| Sep 11, 2025 | 5.27 | 5.29 | 5.19 | 5.29 | 5.29 | 0.19% | 99,105,380 |
| Sep 10, 2025 | 5.28 | 5.32 | 5.25 | 5.28 | 5.28 | 0.38% | 42,679,300 |
| Sep 9, 2025 | 5.37 | 5.38 | 5.25 | 5.26 | 5.26 | -2.41% | 80,010,050 |
| Sep 8, 2025 | 5.34 | 5.49 | 5.31 | 5.39 | 5.39 | 0.94% | 85,744,730 |
| Sep 5, 2025 | 5.28 | 5.34 | 5.20 | 5.34 | 5.34 | 0.95% | 69,857,050 |
| Sep 4, 2025 | 5.26 | 5.39 | 5.20 | 5.29 | 5.29 | 0.57% | 104,156,900 |
| Sep 3, 2025 | 5.36 | 5.41 | 5.25 | 5.26 | 5.26 | -1.68% | 83,763,700 |
| Sep 2, 2025 | 5.62 | 5.63 | 5.30 | 5.35 | 5.35 | -4.63% | 140,383,400 |
| Sep 1, 2025 | 5.82 | 6.03 | 5.58 | 5.61 | 5.61 | -2.26% | 172,760,300 |
| Aug 29, 2025 | 5.70 | 5.80 | 5.65 | 5.74 | 5.74 | 1.41% | 126,665,800 |
| Aug 28, 2025 | 5.80 | 5.83 | 5.49 | 5.66 | 5.66 | -2.75% | 177,485,400 |
| Aug 27, 2025 | 5.87 | 6.19 | 5.81 | 5.82 | 5.82 | 0.52% | 245,229,500 |
| Aug 26, 2025 | 5.76 | 5.88 | 5.70 | 5.79 | 5.79 | -0.34% | 113,037,100 |
| Aug 25, 2025 | 5.86 | 6.03 | 5.74 | 5.81 | 5.81 | -0.17% | 167,696,200 |
| Aug 22, 2025 | 5.76 | 5.85 | 5.72 | 5.82 | 5.82 | 1.57% | 109,656,600 |
| Aug 21, 2025 | 5.83 | 5.88 | 5.71 | 5.73 | 5.73 | -2.39% | 125,988,500 |
| Aug 20, 2025 | 5.57 | 5.93 | 5.53 | 5.87 | 5.87 | 4.45% | 228,416,100 |
| Aug 19, 2025 | 5.50 | 5.75 | 5.45 | 5.62 | 5.62 | 1.63% | 176,451,800 |
| Aug 18, 2025 | 5.54 | 5.60 | 5.47 | 5.53 | 5.53 | 0.36% | 169,051,300 |
| Aug 15, 2025 | 5.12 | 5.58 | 5.11 | 5.51 | 5.51 | 7.41% | 238,049,200 |
| Aug 14, 2025 | 5.24 | 5.25 | 5.13 | 5.13 | 5.13 | -2.10% | 85,477,510 |
| Aug 13, 2025 | 5.27 | 5.28 | 5.20 | 5.24 | 5.24 | -0.38% | 86,161,990 |
| Aug 12, 2025 | 5.26 | 5.32 | 5.24 | 5.26 | 5.26 | 0.19% | 74,439,550 |
| Aug 11, 2025 | 5.22 | 5.27 | 5.20 | 5.25 | 5.25 | 0.57% | 68,012,730 |
| Aug 8, 2025 | 5.31 | 5.32 | 5.21 | 5.22 | 5.22 | -2.06% | 114,521,400 |
| Aug 7, 2025 | 5.31 | 5.51 | 5.30 | 5.33 | 5.33 | 0.57% | 216,712,300 |
| Aug 6, 2025 | 5.22 | 5.34 | 5.15 | 5.30 | 5.30 | 1.53% | 142,575,200 |
| Aug 5, 2025 | 5.22 | 5.30 | 5.15 | 5.22 | 5.22 | -0.19% | 101,242,200 |
| Aug 4, 2025 | 5.18 | 5.25 | 5.07 | 5.23 | 5.23 | 0.19% | 142,347,000 |
| Aug 1, 2025 | 5.18 | 5.37 | 5.11 | 5.22 | 5.22 | 2.15% | 217,688,300 |
| Jul 31, 2025 | 5.02 | 5.29 | 5.01 | 5.11 | 5.11 | 1.39% | 237,225,800 |
| Jul 30, 2025 | 5.08 | 5.15 | 5.01 | 5.04 | 5.04 | -1.18% | 85,625,490 |
| Jul 29, 2025 | 5.09 | 5.11 | 4.98 | 5.10 | 5.10 | 0.20% | 96,657,280 |
| Jul 28, 2025 | 5.15 | 5.18 | 5.08 | 5.09 | 5.09 | -0.97% | 85,780,230 |
| Jul 25, 2025 | 5.16 | 5.18 | 5.10 | 5.14 | 5.14 | -0.19% | 63,340,380 |
| Jul 24, 2025 | 5.06 | 5.18 | 5.05 | 5.15 | 5.15 | 1.98% | 96,118,280 |
| Jul 23, 2025 | 5.04 | 5.14 | 5.02 | 5.05 | 5.05 | -0.20% | 84,692,260 |
| Jul 22, 2025 | 5.08 | 5.10 | 5.01 | 5.06 | 5.06 | -0.59% | 73,020,510 |
| Jul 21, 2025 | 5.05 | 5.14 | 5.05 | 5.09 | 5.09 | - | 73,141,880 |
| Jul 18, 2025 | 5.14 | 5.19 | 5.05 | 5.09 | 5.09 | -0.20% | 80,769,510 |
| Jul 17, 2025 | 5.09 | 5.13 | 5.03 | 5.10 | 5.10 | - | 76,260,370 |
| Jul 16, 2025 | 4.99 | 5.20 | 4.98 | 5.10 | 5.10 | 2.00% | 179,879,800 |
| Jul 15, 2025 | 4.96 | 5.01 | 4.85 | 5.00 | 5.00 | 0.60% | 89,022,140 |
| Jul 14, 2025 | 5.06 | 5.07 | 4.96 | 4.97 | 4.97 | -1.78% | 70,349,760 |
| Jul 11, 2025 | 5.03 | 5.07 | 5.01 | 5.06 | 5.06 | 0.60% | 51,190,270 |