Meinian Onehealth Healthcare Holdings Co., Ltd. (SHE:002044)
China
· Delayed Price · Currency is CNY 5.26
+0.08 (1.54%)
Apr 29, 2026, 3:04 PM CST
SHE:002044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.23 | 5.29 | 5.14 | 5.27 | - | 1.74% | 47,799,119 |
| Apr 28, 2026 | 5.19 | 5.28 | 5.14 | 5.18 | 5.18 | -0.19% | 87,369,800 |
| Apr 27, 2026 | 5.14 | 5.22 | 5.13 | 5.19 | 5.19 | 0.19% | 60,443,770 |
| Apr 24, 2026 | 5.23 | 5.24 | 5.12 | 5.18 | 5.18 | -1.52% | 77,968,600 |
| Apr 23, 2026 | 5.31 | 5.39 | 5.22 | 5.26 | 5.26 | -1.13% | 82,444,170 |
| Apr 22, 2026 | 5.25 | 5.33 | 5.21 | 5.32 | 5.32 | 0.57% | 85,405,960 |
| Apr 21, 2026 | 5.34 | 5.40 | 5.25 | 5.29 | 5.29 | -1.86% | 88,933,890 |
| Apr 20, 2026 | 5.26 | 5.43 | 5.23 | 5.39 | 5.39 | 1.70% | 118,141,200 |
| Apr 17, 2026 | 5.32 | 5.34 | 5.21 | 5.30 | 5.30 | -1.12% | 121,944,700 |
| Apr 16, 2026 | 5.39 | 5.41 | 5.30 | 5.36 | 5.36 | -0.92% | 140,057,700 |
| Apr 15, 2026 | 5.33 | 5.53 | 5.28 | 5.41 | 5.41 | 2.66% | 225,130,400 |
| Apr 14, 2026 | 5.30 | 5.35 | 5.21 | 5.27 | 5.27 | 0.19% | 96,658,710 |
| Apr 13, 2026 | 5.38 | 5.43 | 5.21 | 5.26 | 5.26 | -1.13% | 135,227,500 |
| Apr 10, 2026 | 5.47 | 5.56 | 5.31 | 5.32 | 5.32 | -1.30% | 170,919,000 |
| Apr 9, 2026 | 5.53 | 5.56 | 5.38 | 5.39 | 5.39 | -4.26% | 151,957,600 |
| Apr 8, 2026 | 5.59 | 5.72 | 5.59 | 5.63 | 5.63 | 3.30% | 156,431,300 |
| Apr 7, 2026 | 5.45 | 5.53 | 5.42 | 5.45 | 5.45 | 0.18% | 50,555,250 |
| Apr 3, 2026 | 5.60 | 5.63 | 5.44 | 5.44 | 5.44 | -3.37% | 60,837,550 |
| Apr 2, 2026 | 5.70 | 5.73 | 5.58 | 5.63 | 5.63 | -1.92% | 74,400,540 |
| Apr 1, 2026 | 5.74 | 5.80 | 5.67 | 5.74 | 5.74 | 1.95% | 77,901,220 |
| Mar 31, 2026 | 5.72 | 5.77 | 5.62 | 5.63 | 5.63 | -1.57% | 65,507,040 |
| Mar 30, 2026 | 5.58 | 5.73 | 5.57 | 5.72 | 5.72 | 1.06% | 74,416,260 |
| Mar 27, 2026 | 5.56 | 5.70 | 5.52 | 5.66 | 5.66 | 1.25% | 77,206,120 |
| Mar 26, 2026 | 5.74 | 5.85 | 5.57 | 5.59 | 5.59 | -2.61% | 118,658,100 |
| Mar 25, 2026 | 5.98 | 5.99 | 5.65 | 5.74 | 5.74 | 2.50% | 176,766,600 |
| Mar 24, 2026 | 5.65 | 5.73 | 5.50 | 5.60 | 5.60 | 3.32% | 106,062,400 |
| Mar 23, 2026 | 5.67 | 5.70 | 5.38 | 5.42 | 5.42 | -6.23% | 103,792,300 |
| Mar 20, 2026 | 5.95 | 5.98 | 5.76 | 5.78 | 5.78 | -2.36% | 68,443,300 |
| Mar 19, 2026 | 5.95 | 5.98 | 5.86 | 5.92 | 5.92 | -2.15% | 70,562,720 |
| Mar 18, 2026 | 6.00 | 6.05 | 5.94 | 6.05 | 6.05 | 0.83% | 63,778,900 |
| Mar 17, 2026 | 6.13 | 6.15 | 5.98 | 6.00 | 6.00 | -1.80% | 76,520,800 |
| Mar 16, 2026 | 6.20 | 6.22 | 6.06 | 6.11 | 6.11 | -1.29% | 78,738,406 |
| Mar 13, 2026 | 6.26 | 6.37 | 6.14 | 6.19 | 6.19 | -1.59% | 77,024,740 |
| Mar 12, 2026 | 6.38 | 6.42 | 6.24 | 6.29 | 6.29 | -2.02% | 84,229,660 |
| Mar 11, 2026 | 6.39 | 6.54 | 6.36 | 6.42 | 6.42 | - | 106,923,400 |
| Mar 10, 2026 | 6.40 | 6.48 | 6.27 | 6.42 | 6.42 | 1.10% | 103,507,600 |
| Mar 9, 2026 | 6.21 | 6.41 | 6.07 | 6.35 | 6.35 | -1.09% | 131,515,700 |
| Mar 6, 2026 | 6.39 | 6.53 | 6.34 | 6.42 | 6.42 | 0.31% | 89,721,640 |
| Mar 5, 2026 | 6.45 | 6.53 | 6.37 | 6.40 | 6.40 | 0.47% | 102,720,000 |
| Mar 4, 2026 | 6.31 | 6.44 | 6.25 | 6.37 | 6.37 | -0.47% | 113,726,922 |
| Mar 3, 2026 | 7.04 | 7.10 | 6.36 | 6.40 | 6.40 | -9.22% | 259,951,580 |
| Mar 2, 2026 | 6.96 | 7.17 | 6.85 | 7.05 | 7.05 | 0.71% | 172,553,200 |
| Feb 27, 2026 | 6.85 | 7.06 | 6.80 | 7.00 | 7.00 | 2.19% | 148,000,600 |
| Feb 26, 2026 | 6.88 | 6.97 | 6.73 | 6.85 | 6.85 | -1.01% | 144,213,128 |
| Feb 25, 2026 | 6.71 | 7.06 | 6.71 | 6.92 | 6.92 | 4.22% | 241,517,300 |
| Feb 24, 2026 | 7.08 | 7.16 | 6.54 | 6.64 | 6.64 | -4.60% | 243,879,500 |
| Feb 13, 2026 | 7.05 | 7.22 | 6.96 | 6.96 | 6.96 | -2.25% | 150,169,400 |
| Feb 12, 2026 | 7.07 | 7.32 | 6.98 | 7.12 | 7.12 | 0.85% | 206,186,600 |
| Feb 11, 2026 | 7.11 | 7.27 | 6.98 | 7.06 | 7.06 | -1.26% | 149,429,100 |
| Feb 10, 2026 | 6.99 | 7.32 | 6.93 | 7.15 | 7.15 | 1.42% | 230,048,000 |
| Feb 9, 2026 | 6.92 | 7.11 | 6.83 | 7.05 | 7.05 | 3.07% | 177,291,516 |
| Feb 6, 2026 | 7.18 | 7.18 | 6.75 | 6.84 | 6.84 | -3.25% | 180,363,800 |
| Feb 5, 2026 | 7.10 | 7.20 | 6.94 | 7.07 | 7.07 | -2.48% | 152,436,400 |
| Feb 4, 2026 | 7.18 | 7.34 | 7.03 | 7.25 | 7.25 | 0.97% | 187,974,500 |
| Feb 3, 2026 | 6.93 | 7.25 | 6.87 | 7.18 | 7.18 | 5.28% | 209,289,939 |
| Feb 2, 2026 | 6.91 | 7.07 | 6.81 | 6.82 | 6.82 | -2.43% | 170,678,752 |
| Jan 30, 2026 | 7.20 | 7.28 | 6.96 | 6.99 | 6.99 | -3.98% | 186,431,800 |
| Jan 29, 2026 | 6.96 | 7.64 | 6.87 | 7.28 | 7.28 | 3.70% | 335,629,100 |
| Jan 28, 2026 | 7.14 | 7.20 | 6.96 | 7.02 | 7.02 | -2.36% | 185,393,100 |
| Jan 27, 2026 | 7.25 | 7.42 | 6.96 | 7.19 | 7.19 | -0.96% | 297,050,257 |
| Jan 26, 2026 | 7.66 | 7.78 | 7.14 | 7.26 | 7.26 | -6.08% | 376,754,000 |
| Jan 23, 2026 | 7.57 | 7.89 | 7.45 | 7.73 | 7.73 | 2.52% | 399,706,500 |
| Jan 22, 2026 | 7.58 | 7.73 | 7.40 | 7.54 | 7.54 | - | 323,742,200 |
| Jan 21, 2026 | 7.20 | 7.90 | 7.18 | 7.54 | 7.54 | 1.48% | 463,857,300 |
| Jan 20, 2026 | 7.35 | 7.71 | 7.14 | 7.43 | 7.43 | 3.05% | 548,142,600 |
| Jan 19, 2026 | 7.30 | 7.75 | 7.16 | 7.21 | 7.21 | -5.87% | 530,478,800 |
| Jan 16, 2026 | 7.67 | 8.20 | 7.66 | 7.66 | 7.66 | -9.99% | 678,078,704 |
| Jan 15, 2026 | 8.58 | 8.88 | 8.19 | 8.51 | 8.51 | 4.42% | 1,256,707,400 |
| Jan 14, 2026 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | 9.99% | 319,906,460 |
| Jan 13, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 9.94% | 45,616,062 |
| Jan 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 9.95% | 37,432,171 |
| Jan 9, 2026 | 5.77 | 6.13 | 5.76 | 6.13 | 6.13 | 10.05% | 169,287,000 |
| Jan 8, 2026 | 5.40 | 5.74 | 5.40 | 5.57 | 5.57 | 2.96% | 276,561,400 |
| Jan 7, 2026 | 5.49 | 5.58 | 5.40 | 5.41 | 5.41 | -1.28% | 188,853,600 |
| Jan 6, 2026 | 5.41 | 5.51 | 5.38 | 5.48 | 5.48 | 0.37% | 263,132,100 |
| Jan 5, 2026 | 5.29 | 5.48 | 5.25 | 5.46 | 5.46 | 3.41% | 277,554,500 |
| Dec 31, 2025 | 5.20 | 5.34 | 5.16 | 5.28 | 5.28 | 2.13% | 222,135,300 |
| Dec 30, 2025 | 5.17 | 5.20 | 5.14 | 5.17 | 5.17 | - | 131,355,900 |
| Dec 29, 2025 | 5.31 | 5.31 | 5.17 | 5.17 | 5.17 | -2.27% | 195,271,700 |
| Dec 26, 2025 | 5.34 | 5.38 | 5.29 | 5.29 | 5.29 | -1.31% | 214,661,800 |
| Dec 25, 2025 | 5.39 | 5.42 | 5.35 | 5.36 | 5.36 | -1.11% | 219,210,900 |
| Dec 24, 2025 | 5.44 | 5.47 | 5.35 | 5.42 | 5.42 | -1.28% | 297,425,500 |
| Dec 23, 2025 | 5.71 | 5.74 | 5.47 | 5.49 | 5.49 | -3.00% | 413,223,372 |
| Dec 22, 2025 | 5.99 | 6.02 | 5.63 | 5.66 | 5.66 | -6.75% | 518,837,296 |
| Dec 19, 2025 | 6.30 | 6.48 | 5.91 | 6.07 | 6.07 | 0.83% | 873,413,600 |
| Dec 18, 2025 | 5.77 | 6.02 | 5.50 | 6.02 | 6.02 | 10.05% | 545,457,600 |
| Dec 17, 2025 | 5.01 | 5.47 | 4.99 | 5.47 | 5.47 | 10.06% | 249,112,532 |
| Dec 16, 2025 | 4.91 | 5.05 | 4.90 | 4.97 | 4.97 | 0.81% | 85,778,450 |
| Dec 15, 2025 | 4.88 | 4.95 | 4.84 | 4.93 | 4.93 | 0.82% | 41,450,780 |
| Dec 12, 2025 | 4.85 | 4.97 | 4.84 | 4.89 | 4.89 | 1.03% | 69,938,592 |
| Dec 11, 2025 | 5.02 | 5.02 | 4.82 | 4.84 | 4.84 | -4.91% | 175,461,075 |
| Dec 10, 2025 | 5.07 | 5.11 | 5.04 | 5.09 | 5.09 | 0.39% | 39,572,410 |
| Dec 9, 2025 | 5.13 | 5.15 | 5.06 | 5.07 | 5.07 | -1.17% | 45,880,090 |
| Dec 8, 2025 | 5.16 | 5.18 | 5.12 | 5.13 | 5.13 | -0.58% | 46,762,960 |
| 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 |