Skip to main content
New Journey Health Technology Group Co.,LTD (SHE:002219)
China flag China · Delayed Price · Currency is CNY
2.340
+0.030 (1.30%)
Apr 29, 2026, 3:04 PM CST

SHE:002219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.332.332.292.33-0.87%15,354,900
Apr 28, 20262.322.362.302.312.31-0.43%73,662,380
Apr 27, 20262.312.332.272.322.320.43%77,113,770
Apr 24, 20262.332.352.292.312.31-1.70%90,172,400
Apr 23, 20262.402.422.332.352.35-3.29%154,823,600
Apr 22, 20262.332.542.302.432.434.74%233,121,400
Apr 21, 20262.352.362.312.322.32-1.69%75,078,370
Apr 20, 20262.282.382.262.362.362.61%136,649,000
Apr 17, 20262.352.362.282.302.30-2.95%137,548,700
Apr 16, 20262.442.502.302.372.371.72%238,850,200
Apr 15, 20262.372.412.322.332.33-0.43%99,533,830
Apr 14, 20262.362.382.302.342.34-0.43%99,076,060
Apr 13, 20262.362.382.302.352.35-1.67%110,419,800
Apr 10, 20262.432.442.372.392.39-1.24%99,501,100
Apr 9, 20262.472.512.402.422.42-2.81%121,068,900
Apr 8, 20262.502.542.442.492.492.89%118,309,500
Apr 7, 20262.362.432.312.422.422.98%92,432,970
Apr 3, 20262.482.482.342.352.35-5.62%120,014,600
Apr 2, 20262.532.552.472.492.49-1.58%96,516,080
Apr 1, 20262.542.552.462.532.531.20%125,474,200
Mar 31, 20262.542.582.482.502.50-1.57%136,878,457
Mar 30, 20262.532.592.502.542.54-1.55%186,799,871
Mar 27, 20262.452.582.422.582.583.20%375,275,800
Mar 26, 20262.352.562.342.502.507.30%375,597,000
Mar 25, 20262.302.352.262.332.332.64%76,384,560
Mar 24, 20262.242.272.192.272.274.61%101,968,200
Mar 23, 20262.262.272.152.172.17-5.24%109,208,600
Mar 20, 20262.392.412.292.292.29-4.18%95,583,020
Mar 19, 20262.422.442.382.392.39-2.45%77,320,050
Mar 18, 20262.452.492.412.452.45-0.41%71,579,500
Mar 17, 20262.472.522.452.462.46-96,911,030
Mar 16, 20262.462.502.442.462.46-0.40%74,280,710
Mar 13, 20262.482.512.442.472.47-0.80%89,667,610
Mar 12, 20262.492.532.482.492.49-0.40%79,551,590
Mar 11, 20262.482.522.442.502.500.81%92,953,590
Mar 10, 20262.522.532.472.482.48-0.80%84,471,280
Mar 9, 20262.472.512.442.502.50-140,750,700
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