Skip to main content
New Journey Health Technology Group Co.,LTD (SHE:002219)
China flag China · Delayed Price · Currency is CNY
2.500
-0.010 (-0.40%)
Mar 9, 2026, 3:04 PM CST

SHE:002219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.372.602.362.502.505.04%182,750,400
Mar 5, 20262.372.422.362.382.382.15%104,446,100
Mar 4, 20262.282.352.282.332.330.43%84,418,840
Mar 3, 20262.482.492.312.322.32-6.07%149,991,600
Mar 2, 20262.532.542.442.472.47-3.89%125,947,700
Feb 27, 20262.602.612.552.572.57-1.15%96,112,420
Feb 26, 20262.602.652.562.602.60-181,618,800
Feb 25, 20262.542.682.512.602.605.26%212,281,700
Feb 24, 20262.422.502.412.472.473.78%121,158,700
Feb 13, 20262.392.412.372.382.38-0.42%62,033,770
Feb 12, 20262.402.422.362.392.39-73,976,610
Feb 11, 20262.412.452.382.392.39-0.83%73,030,280
Feb 10, 20262.422.442.402.412.41-72,254,900
Feb 9, 20262.442.452.412.412.410.42%72,242,290
Feb 6, 20262.402.462.382.402.400.42%95,371,970
Feb 5, 20262.412.422.392.392.39-1.24%62,144,650
Feb 4, 20262.382.432.352.422.421.26%88,472,110
Feb 3, 20262.352.392.332.392.393.46%105,122,000
Feb 2, 20262.312.362.302.312.31-1.28%110,578,900
Jan 30, 20262.422.442.322.342.34-3.70%128,362,900
Jan 29, 20262.382.482.352.432.431.67%132,739,600
Jan 28, 20262.422.432.382.392.39-2.05%98,691,200
Jan 27, 20262.472.492.392.442.44-1.61%135,354,400
Jan 26, 20262.562.572.452.482.48-3.13%163,215,400
Jan 23, 20262.502.582.492.562.562.81%170,376,100
Jan 22, 20262.462.512.432.492.490.81%154,983,400
Jan 21, 20262.492.562.442.472.47-1.59%204,046,000
Jan 20, 20262.552.572.472.512.51-2.33%294,967,200
Jan 19, 20262.382.572.342.572.579.83%311,918,800
Jan 16, 20262.352.482.342.342.34-10.00%371,282,026
Jan 15, 20262.972.972.532.602.60-5.45%708,605,900
Jan 14, 20262.752.752.752.752.7510.00%73,100,270
Jan 13, 20262.492.502.432.502.5010.13%208,362,066
Jan 12, 20262.202.272.202.272.273.18%115,230,062
Jan 9, 20262.192.222.172.202.200.46%65,326,400
Jan 8, 20262.182.222.182.192.190.46%46,228,440
Jan 7, 20262.212.232.182.182.18-0.91%54,871,270
Jan 6, 20262.182.212.172.202.200.92%65,186,840
Jan 5, 20262.142.182.132.182.182.35%49,883,240
Dec 31, 20252.152.162.112.132.13-0.93%45,026,160
Dec 30, 20252.172.182.132.152.15-0.92%47,968,720
Dec 29, 20252.192.202.172.172.17-1.36%41,494,883
Dec 26, 20252.192.222.192.202.200.46%44,089,880
Dec 25, 20252.192.202.182.192.19-39,147,489
Dec 24, 20252.192.212.182.192.19-35,911,600
Dec 23, 20252.222.232.192.192.19-1.35%42,786,860
Dec 22, 20252.252.252.222.222.22-1.33%55,596,500
Dec 19, 20252.222.282.202.252.251.81%84,503,205
Dec 18, 20252.192.222.192.212.210.45%37,459,300
Dec 17, 20252.182.222.182.202.200.46%37,380,100
Dec 16, 20252.222.232.182.192.19-1.79%40,930,120
Dec 15, 20252.232.242.202.232.23-0.45%31,959,050
Dec 12, 20252.222.242.202.242.241.36%43,776,530
Dec 11, 20252.262.272.212.212.21-2.21%68,376,750
Dec 10, 20252.272.282.242.262.26-0.44%58,059,700
Dec 9, 20252.322.332.262.272.27-2.99%92,966,900
Dec 8, 20252.332.352.312.342.340.86%54,403,100
Dec 5, 20252.282.342.272.322.321.75%66,338,799
Dec 4, 20252.322.332.272.282.28-2.15%60,219,090
Dec 3, 20252.352.372.312.332.33-0.85%59,867,090
Dec 2, 20252.332.392.292.352.350.86%101,876,800
Dec 1, 20252.342.362.312.332.33-49,912,300
Nov 28, 20252.292.332.272.332.331.75%57,378,670
Nov 27, 20252.302.312.272.292.29-0.43%55,162,970
Nov 26, 20252.292.382.282.302.300.44%84,312,160
Nov 25, 20252.262.302.242.292.292.23%55,782,770
Nov 24, 20252.252.272.232.242.240.45%58,810,540
Nov 21, 20252.292.322.222.232.23-3.46%85,383,480
Nov 20, 20252.312.332.282.312.31-59,349,064
Nov 19, 20252.352.372.292.312.31-1.70%73,031,550
Nov 18, 20252.402.422.322.352.35-2.49%101,648,900
Nov 17, 20252.392.412.372.412.410.84%80,268,300
Nov 14, 20252.362.412.352.392.390.84%110,794,600
Nov 13, 20252.342.382.312.372.370.85%87,725,520
Nov 12, 20252.362.372.332.352.35-0.42%69,444,680
Nov 11, 20252.342.372.322.362.360.85%96,647,580
Nov 10, 20252.292.362.292.342.342.18%85,089,800
Nov 7, 20252.302.322.282.292.29-0.87%48,272,800
Nov 6, 20252.332.342.282.312.31-0.86%67,734,400
Nov 5, 20252.272.382.262.332.332.19%104,750,100
Nov 4, 20252.282.282.252.282.28-52,493,490
Nov 3, 20252.252.292.242.282.281.79%72,978,700
Oct 31, 20252.222.262.212.242.240.90%58,354,990
Oct 30, 20252.282.282.222.222.22-3.06%85,858,550
Oct 29, 20252.262.292.232.292.290.88%73,755,420
Oct 28, 20252.282.292.262.272.27-0.87%66,812,580
Oct 27, 20252.332.332.262.292.29-1.72%113,346,100
Oct 24, 20252.382.412.332.332.33-1.69%96,273,140
Oct 23, 20252.362.392.322.372.37-107,804,000
Oct 22, 20252.382.442.362.372.37-0.42%120,316,000
Oct 21, 20252.382.402.342.382.380.85%150,831,500
Oct 20, 20252.372.382.332.362.360.85%161,499,200
Oct 17, 20252.412.432.322.342.34-4.49%318,828,300
Oct 16, 20252.302.452.272.452.459.87%345,484,800
Oct 15, 20252.212.242.202.232.230.90%50,284,960
Oct 14, 20252.222.252.202.212.21-0.45%59,815,930
Oct 13, 20252.202.232.172.222.22-1.77%70,955,660
Oct 10, 20252.242.292.232.262.26-73,188,920
Oct 9, 20252.262.272.212.262.260.89%74,614,310
Sep 30, 20252.192.352.172.242.242.28%109,262,600