Skip to main content
Mingchen Health Co.,Ltd. (SHE:002919)
China flag China · Delayed Price · Currency is CNY
22.78
-1.13 (-4.73%)
Mar 9, 2026, 3:04 PM CST

Mingchen Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0724.3021.9222.26--6.90%8,720,176
Mar 6, 202624.0724.4723.5523.9123.91-0.75%4,249,704
Mar 5, 202623.9924.4723.7024.0924.091.60%5,766,378
Mar 4, 202623.9424.3823.5023.7123.71-2.43%6,879,455
Mar 3, 202625.5025.8723.8724.3024.30-4.71%10,992,963
Mar 2, 202627.1927.1925.5025.5025.50-8.41%13,706,710
Feb 27, 202626.9427.9026.6527.8427.843.00%7,070,505
Feb 26, 202627.3027.5226.6127.0327.030.22%5,907,225
Feb 25, 202626.9627.3026.6626.9726.970.11%5,299,151
Feb 24, 202626.4727.3026.2026.9426.943.42%10,099,160
Feb 13, 202626.8926.8925.9226.0526.05-1.18%5,912,886
Feb 12, 202627.2527.2525.8326.3626.36-3.44%12,029,107
Feb 11, 202625.3527.8225.3427.3027.306.47%21,251,540
Feb 10, 202626.0726.8825.5825.6425.64-1.16%8,820,673
Feb 9, 202626.0026.6525.4825.9425.94-0.42%8,009,448
Feb 6, 202626.0026.4225.4826.0526.05-0.38%6,026,300
Feb 5, 202625.9926.5825.7826.1526.150.04%9,474,538
Feb 4, 202625.1926.4425.1426.1426.144.02%11,722,600
Feb 3, 202625.2025.5824.8025.1325.130.04%5,418,788
Feb 2, 202624.8526.2024.1325.1225.120.12%10,682,280
Jan 30, 202624.0825.4223.9725.0925.093.29%9,202,340
Jan 29, 202624.3024.9524.1024.2924.29-0.82%6,314,928
Jan 28, 202624.5025.3824.2524.4924.49-8,320,860
Jan 27, 202624.6025.3623.7024.4924.490.20%8,701,366
Jan 26, 202626.7226.7424.0624.4424.44-8.53%14,905,170
Jan 23, 202626.7027.1226.2426.7226.72-0.71%7,617,792
Jan 22, 202625.3827.2225.2626.9126.916.41%15,035,297
Jan 21, 202625.3026.6325.1925.2925.290.40%8,525,300
Jan 20, 202625.6225.6224.6825.1925.19-0.43%8,077,174
Jan 19, 202626.3526.7925.0125.3025.30-3.69%11,166,390
Jan 16, 202625.7226.8025.3326.2726.272.14%16,287,900
Jan 15, 202623.0525.7223.0525.7225.7210.01%21,771,170
Jan 14, 202623.6524.0022.4823.3823.38-1.14%13,649,250
Jan 13, 202623.5024.8023.4923.6523.650.60%13,540,386
Jan 12, 202623.8023.9423.0723.5123.51-0.13%8,997,380
Jan 9, 202622.9823.5722.9323.5423.542.44%6,660,916
Jan 8, 202622.8523.2322.7322.9822.980.17%5,261,360
Jan 7, 202622.8223.5022.5522.9422.940.35%6,327,176
Jan 6, 202622.4023.2022.3622.8622.862.10%7,588,948
Jan 5, 202622.9323.0222.1522.3922.39-2.61%8,544,880
Dec 31, 202522.9623.2322.5322.9922.990.83%7,114,132
Dec 30, 202522.9023.3022.5022.8022.800.22%7,681,362
Dec 29, 202523.1723.4522.2822.7522.75-3.76%11,651,620
Dec 26, 202521.4523.6421.3023.6423.6410.00%15,050,930
Dec 25, 202521.6122.1721.2421.4921.490.19%3,998,889
Dec 24, 202521.2221.6921.0821.4521.451.08%4,113,840
Dec 23, 202521.2521.7021.1921.2221.22-0.75%3,189,940
Dec 22, 202521.5522.0121.3421.3821.38-1.25%3,819,200
Dec 19, 202521.8021.8421.2921.6521.65-0.78%4,409,489
Dec 18, 202521.5122.2021.2021.8221.821.96%6,047,189
Dec 17, 202521.4022.0020.8921.4021.40-4,082,712
Dec 16, 202521.9821.9821.1221.4021.40-2.06%5,190,858
Dec 15, 202521.1422.2621.0521.8521.852.34%7,121,391
Dec 12, 202521.8121.8120.6621.3521.35-2.33%9,385,580
Dec 11, 202523.1423.1521.7021.8621.86-5.53%9,380,316
Dec 10, 202522.9923.1922.5223.1423.141.05%6,445,220
Dec 9, 202522.6823.0022.4422.9022.900.44%5,352,520
Dec 8, 202523.1123.4022.4622.8022.80-1.72%6,702,260
Dec 5, 202523.1523.3222.7123.2023.200.22%6,685,620
Dec 4, 202523.6023.6822.9723.1523.15-1.53%6,116,354
Dec 3, 202523.7224.0023.3023.5123.51-1.47%8,135,468
Dec 2, 202523.1523.9223.0223.8623.862.23%11,940,160
Dec 1, 202523.5123.7622.5623.3423.340.21%9,787,740
Nov 28, 202523.0123.3622.4623.2923.290.95%11,591,300
Nov 27, 202522.7323.3622.1023.0723.071.45%13,161,210
Nov 26, 202522.8223.0522.4022.7422.74-0.35%11,841,060
Nov 25, 202522.1823.6221.7422.8222.825.02%20,550,867
Nov 24, 202520.0521.7320.0021.7321.7310.03%15,894,470
Nov 21, 202521.7021.8019.5819.7519.75-9.24%18,702,890
Nov 20, 202522.5522.8321.6221.7621.76-3.20%13,706,400
Nov 19, 202522.9423.4722.0122.4822.48-1.88%15,547,740
Nov 18, 202523.4124.3022.7022.9122.91-0.99%25,179,300
Nov 17, 202521.3023.1421.3023.1423.149.98%8,164,522
Nov 14, 202520.9921.3020.6521.0421.041.94%12,015,400
Nov 13, 202519.9020.9319.8920.6420.643.41%9,958,141
Nov 12, 202519.6720.5919.3119.9619.961.47%12,713,940
Nov 11, 202519.1219.9018.8119.6719.670.87%10,769,030
Nov 10, 202518.4519.7018.3019.5019.506.50%13,430,740
Nov 7, 202517.9218.7017.8818.3118.311.61%7,518,640
Nov 6, 202518.5018.5017.9118.0218.02-1.85%6,893,460
Nov 5, 202517.8818.7317.7318.3618.362.80%13,032,500
Nov 4, 202517.9518.1717.7117.8617.860.28%4,455,440
Nov 3, 202517.5817.8417.5017.8117.811.31%5,158,184
Oct 31, 202517.3117.7517.2317.5817.581.56%6,797,684
Oct 30, 202517.4517.9617.2717.3117.31-0.23%7,040,760
Oct 29, 202517.8917.9517.0317.3517.35-3.02%8,726,236
Oct 28, 202517.9018.0217.6117.8917.89-0.17%7,145,181
Oct 27, 202518.3518.5017.8017.9217.92-2.08%8,757,215
Oct 24, 202517.8918.5117.8718.3018.302.52%8,910,205
Oct 23, 202518.0218.0617.5917.8517.85-1.11%5,949,006
Oct 22, 202518.0718.2617.9018.0518.05-0.77%6,827,860
Oct 21, 202517.6418.2417.5418.1918.193.12%9,133,940
Oct 20, 202517.7418.1017.4117.6417.641.32%9,085,154
Oct 17, 202517.5018.0017.3517.4117.41-0.51%9,000,928
Oct 16, 202518.3118.4017.2817.5017.50-4.53%14,741,570
Oct 15, 202517.5618.5317.4818.3318.334.38%18,508,060
Oct 14, 202516.9917.8216.9917.5617.566.30%20,213,620
Oct 13, 202516.0016.9015.9516.5216.52-0.72%17,118,820
Oct 10, 202514.9916.6414.9916.6416.649.98%17,261,560
Oct 9, 202514.8715.2014.7015.1315.131.89%3,258,516