Skip to main content
Mingchen Health Co.,Ltd. (SHE:002919)
China flag China · Delayed Price · Currency is CNY
23.50
+0.50 (2.17%)
Apr 29, 2026, 3:04 PM CST

Mingchen Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.0024.0022.8223.5023.502.17%7,653,832
Apr 28, 202623.4723.4822.2923.0023.00-2.00%8,758,860
Apr 27, 202621.8023.7821.5423.4723.476.97%12,329,658
Apr 24, 202620.7722.5120.5721.9421.945.99%11,589,150
Apr 23, 202620.3820.7420.2520.7020.701.62%4,910,000
Apr 22, 202620.1020.4019.9220.3720.370.49%3,200,400
Apr 21, 202620.1020.5319.9720.2720.271.50%4,464,900
Apr 20, 202619.9920.1819.7619.9719.970.45%2,782,900
Apr 17, 202620.2820.2819.8019.8819.88-1.92%3,622,999
Apr 16, 202619.9120.4819.9120.2720.271.76%4,024,000
Apr 15, 202619.8620.1019.7719.9219.920.50%2,609,144
Apr 14, 202620.0020.4019.6019.8219.820.20%2,757,500
Apr 13, 202620.2920.2919.4319.7819.78-2.51%5,225,700
Apr 10, 202620.4220.8820.2820.2920.290.05%2,934,053
Apr 9, 202620.5020.5620.0520.2820.28-2.27%3,375,913
Apr 8, 202620.7220.9720.5420.7520.753.03%4,431,619
Apr 7, 202619.3120.8519.2820.1420.144.30%6,822,276
Apr 3, 202619.8519.9419.2219.3119.31-1.58%2,596,120
Apr 2, 202620.1820.2719.5019.6219.62-2.73%3,199,300
Apr 1, 202620.1420.3019.9020.1720.172.18%3,992,900
Mar 31, 202620.0620.2519.6619.7419.74-1.15%3,196,265
Mar 30, 202620.1020.3619.6519.9719.97-1.58%3,319,420
Mar 27, 202619.4420.2919.2120.2920.292.79%3,542,924
Mar 26, 202620.2220.6919.5019.7419.74-2.33%4,098,864
Mar 25, 202619.8520.6819.8020.2120.211.71%4,431,187
Mar 24, 202619.7320.1719.0019.8719.874.30%6,443,698
Mar 23, 202619.9820.2418.9019.0519.05-6.75%8,635,067
Mar 20, 202621.0421.2920.3520.4320.43-2.06%5,944,660
Mar 19, 202622.0822.0820.7520.8620.86-6.67%8,862,059
Mar 18, 202622.1722.4021.8222.3522.351.04%3,643,700
Mar 17, 202622.6822.7322.0822.1222.12-2.34%3,625,458
Mar 16, 202622.8623.0422.1622.6522.65-1.69%4,627,396
Mar 13, 202622.7923.6122.7923.0423.041.14%5,743,488
Mar 12, 202622.7323.2522.4822.7822.780.31%4,995,700
Mar 11, 202623.1123.3022.3822.7122.71-1.77%5,345,331
Mar 10, 202623.0823.2022.7023.1223.121.49%5,850,905
Mar 9, 202623.9124.3021.9222.7822.78-4.73%10,992,840
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