Skip to main content
Hangzhou Minsheng Healthcare Co., Ltd. (SHE:301507)
China flag China · Delayed Price · Currency is CNY
14.65
+0.21 (1.45%)
At close: Apr 29, 2026

SHE:301507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5014.6814.3214.4414.44-0.48%3,440,493
Apr 27, 202614.2614.5614.0614.5114.511.61%4,442,072
Apr 24, 202614.1214.3514.0014.2814.281.42%3,755,657
Apr 23, 202614.2514.3513.9714.0814.08-1.54%2,960,731
Apr 22, 202614.2614.3314.1914.3014.300.28%2,469,227
Apr 21, 202614.4214.5514.1714.2614.26-1.11%3,049,077
Apr 20, 202614.2814.4314.1114.4214.420.14%3,068,729
Apr 17, 202614.3414.4814.1914.4014.400.07%3,091,814
Apr 16, 202614.3714.4314.1414.3914.390.07%3,258,994
Apr 15, 202614.1514.4714.0414.3814.382.20%4,939,078
Apr 14, 202614.0014.0913.8814.0714.070.64%2,740,133
Apr 13, 202614.1614.2113.8813.9813.98-1.62%2,556,600
Apr 10, 202614.1314.3414.0314.2114.211.28%2,992,200
Apr 9, 202614.4114.4713.9914.0314.03-2.91%3,487,900
Apr 8, 202614.3614.5314.3214.4514.451.83%3,996,100
Apr 7, 202614.0314.2913.8014.1914.191.14%3,186,830
Apr 3, 202614.4314.5314.0114.0314.03-3.11%4,510,183
Apr 2, 202614.2614.5814.2014.4814.481.33%5,900,900
Apr 1, 202614.3714.4214.0214.2914.292.00%3,245,100
Mar 31, 202614.1814.4013.9414.0114.01-1.20%3,194,700
Mar 30, 202614.0814.3613.9114.1814.18-0.91%4,743,370
Mar 27, 202613.6014.4513.5414.3114.314.45%5,872,132
Mar 26, 202613.8714.0513.6313.7013.70-1.15%2,445,000
Mar 25, 202613.8113.9813.7513.8613.860.43%2,633,200
Mar 24, 202613.4913.8113.3313.8013.804.31%3,766,806
Mar 23, 202614.0014.0013.1313.2313.23-6.44%5,113,900
Mar 20, 202614.4514.5514.1414.1414.14-2.15%2,958,361
Mar 19, 202614.6514.8014.4114.4514.45-2.36%2,931,498
Mar 18, 202614.7014.8314.5114.8014.800.82%2,895,924
Mar 17, 202614.7614.9214.6314.6814.68-0.54%2,684,488
Mar 16, 202614.6814.8414.5914.7614.760.07%2,210,400
Mar 13, 202614.6514.9414.6214.7514.750.14%2,969,800
Mar 12, 202614.8614.9114.7114.7314.73-0.87%2,630,500
Mar 11, 202614.9714.9814.7814.8614.86-0.20%2,254,984
Mar 10, 202614.9214.9614.7914.8914.891.02%2,560,300
Mar 9, 202614.6214.8414.5614.7414.74-0.54%3,480,800
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