Skip to main content
Hangzhou Minsheng Healthcare Co., Ltd. (SHE:301507)
China flag China · Delayed Price · Currency is CNY
14.74
-0.08 (-0.54%)
Mar 9, 2026, 4:00 PM EDT

SHE:301507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3714.8214.3114.8214.822.63%3,486,956
Mar 5, 202614.4814.6814.3914.4414.440.91%3,489,000
Mar 4, 202614.3514.5914.2014.3114.31-1.65%4,941,060
Mar 3, 202614.8915.1114.5314.5514.55-2.28%5,597,200
Mar 2, 202615.4915.4914.8514.8914.89-4.80%6,484,100
Feb 27, 202615.5715.6515.4915.6415.640.32%2,819,908
Feb 26, 202615.7915.8815.5415.5915.59-1.27%3,524,700
Feb 25, 202615.7715.9415.6815.7915.790.25%3,070,663
Feb 24, 202615.6715.8015.5815.7515.751.61%3,039,730
Feb 13, 202615.6715.7315.4615.5015.50-1.02%3,110,300
Feb 12, 202615.9616.0015.6315.6615.66-1.94%3,509,200
Feb 11, 202616.0716.1115.9215.9715.97-0.68%2,935,964
Feb 10, 202616.1616.2216.0516.0816.08-0.62%3,402,300
Feb 9, 202615.7316.2915.7316.1816.182.93%7,283,844
Feb 6, 202615.5616.0715.5315.7215.720.90%6,506,835
Feb 5, 202615.5715.8715.4715.5815.580.06%4,297,900
Feb 4, 202615.4615.7515.4115.5715.57-0.06%4,003,500
Feb 3, 202615.3115.6115.2215.5815.582.37%4,328,252
Feb 2, 202615.3415.6315.2115.2215.22-1.30%5,228,000
Jan 30, 202615.3315.4915.1715.4215.420.72%4,935,702
Jan 29, 202615.5615.7215.2015.3115.31-1.67%5,611,683
Jan 28, 202615.9816.0315.5515.5715.57-2.87%5,344,871
Jan 27, 202616.2416.2715.6116.0316.03-1.29%6,482,263
Jan 26, 202616.5116.5116.1316.2416.24-1.34%7,452,834
Jan 23, 202616.3916.4816.2616.4616.460.98%6,284,454
Jan 22, 202616.2616.3416.1116.3016.300.31%4,320,787
Jan 21, 202616.0716.3215.9316.2516.250.31%5,386,818
Jan 20, 202616.2416.4816.0516.2016.20-0.18%6,444,300
Jan 19, 202616.1416.2616.0316.2316.230.37%6,467,061
Jan 16, 202616.4616.5916.0916.1716.17-1.76%7,682,853
Jan 15, 202616.6716.8216.3216.4616.46-2.60%10,483,520
Jan 14, 202616.4817.1716.3116.9016.901.68%19,254,117
Jan 13, 202616.4617.1816.3916.6216.621.71%20,154,230
Jan 12, 202616.2016.4216.0216.3416.340.68%8,912,425
Jan 9, 202616.0816.4115.9016.2316.230.87%8,196,188
Jan 8, 202615.9316.1615.8816.0916.090.75%6,340,043
Jan 7, 202615.8716.0415.7915.9715.970.31%5,102,508
Jan 6, 202616.0016.3015.8315.9215.92-0.62%7,610,520
Jan 5, 202615.3716.0915.3716.0216.024.30%9,374,834
Dec 31, 202515.4015.4915.1315.3615.36-0.45%4,905,513
Dec 30, 202515.4415.6115.1315.4315.43-0.39%6,527,801
Dec 29, 202515.8015.8515.3815.4915.49-1.53%5,632,701
Dec 26, 202515.6816.0315.6415.7315.730.13%7,134,689
Dec 25, 202515.5215.7715.3515.7115.711.09%6,575,511
Dec 24, 202515.6215.7815.4715.5415.54-1.40%6,767,500
Dec 23, 202515.7115.9115.4515.7615.760.13%8,376,308
Dec 22, 202515.9016.1615.6315.7415.74-1.99%9,104,141
Dec 19, 202515.7016.3715.4616.0616.060.69%20,333,590
Dec 18, 202514.5615.9614.5615.9515.958.80%21,044,230
Dec 17, 202514.3714.8114.3414.6614.661.81%6,963,400
Dec 16, 202514.6014.6814.3814.4014.40-1.44%4,276,700
Dec 15, 202514.7214.7414.5214.6114.61-0.48%4,211,461
Dec 12, 202514.8014.9214.6614.6814.68-0.88%5,570,920
Dec 11, 202515.3015.3614.8014.8114.81-2.89%8,111,400
Dec 10, 202515.4015.4515.1915.2515.25-1.29%5,994,400
Dec 9, 202515.8815.9115.4015.4515.45-1.47%6,957,800
Dec 8, 202515.6815.8215.6315.6815.680.06%5,473,708
Dec 5, 202515.6615.7515.3115.6715.670.06%6,267,900
Dec 4, 202515.8015.9615.6015.6615.66-1.51%7,253,257
Dec 3, 202516.0016.1515.8015.9015.90-1.18%8,588,705
Dec 2, 202516.4016.4815.9716.0916.09-2.78%10,211,898
Dec 1, 202516.1916.7316.1316.5516.552.67%12,151,344
Nov 28, 202516.5516.5716.0516.1216.12-1.35%10,955,278
Nov 27, 202516.8017.1616.3216.3416.34-2.74%15,607,005
Nov 26, 202515.9317.3015.9316.8016.805.40%25,784,403
Nov 25, 202515.6316.2715.6315.9415.941.92%12,678,840
Nov 24, 202515.9016.2515.5515.6415.640.32%14,664,300
Nov 21, 202516.3616.6915.5815.5915.59-6.59%23,809,170
Nov 20, 202517.3017.8616.6016.6916.69-6.18%27,340,490
Nov 19, 202517.6918.7017.2617.7917.791.02%34,017,580
Nov 18, 202517.7418.4917.0217.6117.614.14%40,268,820
Nov 17, 202517.7017.7316.8016.9116.91-4.95%31,661,540
Nov 14, 202516.4919.2516.3317.7917.797.62%47,630,790
Nov 13, 202515.2317.4915.2316.5316.538.97%33,858,200
Nov 12, 202515.2015.3215.0915.1715.170.07%6,605,418
Nov 11, 202514.8615.2814.8315.1615.161.61%6,848,072
Nov 10, 202514.8115.0514.7414.9214.920.74%3,517,700
Nov 7, 202514.8914.9714.7714.8114.81-0.80%3,466,800
Nov 6, 202514.8214.9614.7514.9314.930.34%3,824,900
Nov 5, 202514.6614.9514.6314.8814.880.61%5,021,667
Nov 4, 202514.7714.9014.6714.7914.79-0.20%5,091,405
Nov 3, 202514.5014.8614.4914.8214.822.56%8,040,309
Oct 31, 202514.2614.5014.2114.4514.451.12%4,328,577
Oct 30, 202514.4914.6514.2714.2914.290.35%5,686,777
Oct 29, 202514.2614.3114.1014.2414.24-0.35%2,486,609
Oct 28, 202514.3514.4114.2514.2914.29-0.42%2,204,019
Oct 27, 202514.3814.4114.2414.3514.350.14%2,560,900
Oct 24, 202514.4014.4114.3114.3314.33-0.49%2,757,160
Oct 23, 202514.3714.4514.2514.4014.400.07%2,917,800
Oct 22, 202514.1514.5714.1214.3914.391.70%5,770,600
Oct 21, 202513.9814.1513.9414.1514.151.29%2,867,324
Oct 20, 202513.8814.0013.8113.9713.971.16%2,105,100
Oct 17, 202514.0614.0613.8013.8113.81-0.58%2,824,725
Oct 16, 202513.9614.1013.8613.8913.89-0.64%2,663,600
Oct 15, 202513.7714.0213.7213.9813.981.75%3,947,100
Oct 14, 202513.9013.9013.7013.7413.740.29%2,458,542
Oct 13, 202513.4613.7513.4113.7013.70-1.23%2,356,500
Oct 10, 202513.7513.9313.7213.8713.870.87%2,431,125
Oct 9, 202513.8313.8413.6413.7513.75-0.36%2,617,100
Sep 30, 202513.7813.8613.6813.8013.800.07%2,000,763