Mingchen Health Co.,Ltd. (002919.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 20.29 | 20.53 | 19.88 | 19.92 | 19.92 | 2,907,675 |
| 09 May 2024 | 20.02 | 20.55 | 20.00 | 20.34 | 20.34 | 2,620,671 |
| 08 May 2024 | 20.70 | 20.78 | 19.95 | 20.05 | 20.05 | 3,616,336 |
| 07 May 2024 | 20.85 | 21.06 | 20.69 | 20.79 | 20.79 | 2,599,649 |
| 06 May 2024 | 20.55 | 20.96 | 20.52 | 20.85 | 20.85 | 2,926,223 |
| 30 Apr 2024 | 20.91 | 20.93 | 20.09 | 20.38 | 20.38 | 3,945,286 |
| 29 Apr 2024 | 20.62 | 21.45 | 20.62 | 21.00 | 21.00 | 4,418,365 |
| 26 Apr 2024 | 20.08 | 20.50 | 20.03 | 20.25 | 20.25 | 2,501,536 |
| 25 Apr 2024 | 20.51 | 20.60 | 19.90 | 20.01 | 20.01 | 2,207,924 |
| 24 Apr 2024 | 20.22 | 20.55 | 19.81 | 20.51 | 20.51 | 2,008,023 |
| 23 Apr 2024 | 19.98 | 20.26 | 19.75 | 20.01 | 20.01 | 1,820,723 |
| 22 Apr 2024 | 19.52 | 20.07 | 19.30 | 19.82 | 19.82 | 1,613,085 |
| 19 Apr 2024 | 19.46 | 19.73 | 19.28 | 19.71 | 19.71 | 1,989,598 |
| 18 Apr 2024 | 20.05 | 20.17 | 19.41 | 19.61 | 19.61 | 2,475,630 |
| 17 Apr 2024 | 19.43 | 20.20 | 19.43 | 19.91 | 19.91 | 2,743,154 |
| 16 Apr 2024 | 20.43 | 20.54 | 19.06 | 19.18 | 19.18 | 3,373,301 |
| 15 Apr 2024 | 21.16 | 21.16 | 19.93 | 20.67 | 20.67 | 2,353,352 |
| 12 Apr 2024 | 20.89 | 21.16 | 20.80 | 20.99 | 20.99 | 1,341,772 |
| 11 Apr 2024 | 20.58 | 21.27 | 20.56 | 20.88 | 20.88 | 1,969,132 |
| 10 Apr 2024 | 21.60 | 21.69 | 20.61 | 20.82 | 20.82 | 2,575,700 |
| 09 Apr 2024 | 20.42 | 22.00 | 20.40 | 21.64 | 21.64 | 4,125,562 |
| 08 Apr 2024 | 21.50 | 21.51 | 20.15 | 20.26 | 20.26 | 3,853,091 |
| 03 Apr 2024 | 22.10 | 22.15 | 21.32 | 21.45 | 21.45 | 2,649,115 |
| 02 Apr 2024 | 23.14 | 23.15 | 22.02 | 22.16 | 22.16 | 3,633,392 |
| 01 Apr 2024 | 22.73 | 23.65 | 22.72 | 22.97 | 22.97 | 3,177,281 |
| 29 Mar 2024 | 22.43 | 22.43 | 21.83 | 22.70 | 22.70 | 1,291,900 |
| 28 Mar 2024 | 22.12 | 23.07 | 22.11 | 22.43 | 22.43 | 3,130,422 |
| 27 Mar 2024 | 23.00 | 23.25 | 22.00 | 22.07 | 22.07 | 3,575,469 |
| 26 Mar 2024 | 24.16 | 24.16 | 22.65 | 23.06 | 23.06 | 5,445,600 |
| 25 Mar 2024 | 24.78 | 25.10 | 24.00 | 24.00 | 24.00 | 3,479,622 |
| 22 Mar 2024 | 24.98 | 25.30 | 24.40 | 24.86 | 24.86 | 4,177,521 |
| 21 Mar 2024 | 25.49 | 26.00 | 25.16 | 25.27 | 25.27 | 5,265,052 |
| 20 Mar 2024 | 25.67 | 26.12 | 25.21 | 25.48 | 25.48 | 6,158,652 |
| 19 Mar 2024 | 25.70 | 26.79 | 25.31 | 25.75 | 25.75 | 9,866,833 |
| 18 Mar 2024 | 25.15 | 26.16 | 24.82 | 26.06 | 26.06 | 11,444,573 |
| 15 Mar 2024 | 24.99 | 26.58 | 24.31 | 25.55 | 25.55 | 13,130,070 |
| 14 Mar 2024 | 25.50 | 25.70 | 23.96 | 24.16 | 24.16 | 9,192,817 |
| 13 Mar 2024 | 23.60 | 25.54 | 23.12 | 25.54 | 25.54 | 4,878,033 |
| 12 Mar 2024 | 23.05 | 23.44 | 22.66 | 23.22 | 23.22 | 3,605,224 |
| 11 Mar 2024 | 21.98 | 22.58 | 21.61 | 22.54 | 22.54 | 2,886,426 |
| 08 Mar 2024 | 21.94 | 22.21 | 21.60 | 21.94 | 21.94 | 2,378,356 |
| 07 Mar 2024 | 22.71 | 22.99 | 21.90 | 21.90 | 21.90 | 2,966,570 |
| 06 Mar 2024 | 22.71 | 23.12 | 22.38 | 22.71 | 22.71 | 2,079,430 |
| 05 Mar 2024 | 23.10 | 23.37 | 22.70 | 22.78 | 22.78 | 2,730,330 |
| 04 Mar 2024 | 23.51 | 23.76 | 22.50 | 23.36 | 23.36 | 4,304,030 |
| 01 Mar 2024 | 23.15 | 23.43 | 22.50 | 23.22 | 23.22 | 4,500,268 |
| 29 Feb 2024 | 22.36 | 23.55 | 22.20 | 23.27 | 23.27 | 3,769,189 |
| 28 Feb 2024 | 24.53 | 25.76 | 22.51 | 22.73 | 22.73 | 6,375,448 |
| 27 Feb 2024 | 23.02 | 24.25 | 23.02 | 24.24 | 24.24 | 3,770,836 |
| 26 Feb 2024 | 23.32 | 23.81 | 23.00 | 23.27 | 23.27 | 3,379,520 |
| 23 Feb 2024 | 23.02 | 23.40 | 22.68 | 23.33 | 23.33 | 3,180,796 |
| 22 Feb 2024 | 22.40 | 23.17 | 22.40 | 23.01 | 23.01 | 3,138,527 |
| 21 Feb 2024 | 22.01 | 23.47 | 21.67 | 22.72 | 22.72 | 4,702,000 |
| 20 Feb 2024 | 21.79 | 22.32 | 21.35 | 22.20 | 22.20 | 4,873,850 |
| 19 Feb 2024 | 21.49 | 21.89 | 21.00 | 21.49 | 21.49 | 6,508,119 |
| 08 Feb 2024 | 19.48 | 21.20 | 17.35 | 21.11 | 21.11 | 9,927,609 |
| 07 Feb 2024 | 20.13 | 20.57 | 18.79 | 19.27 | 19.27 | 7,631,274 |
| 06 Feb 2024 | 19.00 | 20.80 | 18.61 | 20.29 | 20.29 | 7,560,634 |
| 05 Feb 2024 | 21.49 | 21.79 | 20.18 | 20.18 | 20.18 | 8,364,271 |
| 02 Feb 2024 | 21.70 | 23.62 | 21.47 | 22.42 | 22.42 | 11,163,216 |
| 01 Feb 2024 | 21.67 | 22.37 | 20.91 | 21.47 | 21.47 | 6,563,080 |
| 31 Jan 2024 | 22.34 | 24.09 | 21.85 | 22.02 | 22.02 | 9,419,373 |
| 30 Jan 2024 | 21.51 | 23.05 | 21.50 | 21.90 | 21.90 | 5,890,314 |
| 29 Jan 2024 | 26.00 | 26.31 | 23.45 | 23.45 | 23.45 | 8,165,170 |
| 26 Jan 2024 | 23.68 | 26.06 | 23.56 | 26.06 | 26.06 | 4,154,110 |
| 25 Jan 2024 | 23.00 | 23.70 | 22.61 | 23.69 | 23.69 | 2,314,280 |
| 24 Jan 2024 | 23.38 | 23.55 | 22.49 | 23.11 | 23.11 | 4,211,830 |
| 23 Jan 2024 | 22.69 | 23.46 | 22.44 | 23.43 | 23.43 | 2,886,490 |
| 22 Jan 2024 | 24.38 | 24.62 | 22.58 | 22.84 | 22.84 | 3,189,990 |
| 19 Jan 2024 | 24.00 | 25.67 | 24.00 | 24.50 | 24.50 | 4,427,304 |
| 18 Jan 2024 | 23.87 | 24.07 | 23.28 | 23.95 | 23.95 | 2,534,090 |
| 17 Jan 2024 | 24.60 | 24.97 | 23.87 | 23.87 | 23.87 | 1,553,232 |
| 16 Jan 2024 | 24.74 | 24.94 | 24.20 | 24.72 | 24.72 | 2,360,902 |
| 15 Jan 2024 | 24.89 | 25.16 | 24.40 | 24.82 | 24.82 | 1,376,830 |
| 12 Jan 2024 | 25.34 | 25.50 | 24.82 | 24.89 | 24.89 | 1,919,690 |
| 11 Jan 2024 | 24.85 | 25.31 | 24.80 | 25.25 | 25.25 | 2,436,558 |
| 10 Jan 2024 | 25.07 | 25.44 | 24.75 | 25.02 | 25.02 | 3,145,167 |
| 09 Jan 2024 | 25.10 | 25.41 | 24.74 | 24.87 | 24.87 | 1,940,122 |
| 08 Jan 2024 | 25.32 | 25.60 | 24.87 | 25.03 | 25.03 | 3,105,331 |
| 05 Jan 2024 | 26.38 | 26.38 | 25.02 | 25.29 | 25.29 | 3,638,300 |
| 04 Jan 2024 | 26.32 | 26.48 | 25.95 | 26.34 | 26.34 | 2,231,700 |
| 03 Jan 2024 | 26.36 | 26.79 | 26.03 | 26.40 | 26.40 | 2,392,817 |
| 02 Jan 2024 | 25.74 | 27.14 | 25.74 | 26.40 | 26.40 | 6,083,752 |
| 29 Dec 2023 | 24.41 | 25.68 | 24.41 | 25.64 | 25.64 | 6,390,614 |
| 28 Dec 2023 | 24.89 | 25.14 | 24.33 | 24.49 | 24.49 | 5,606,553 |
| 27 Dec 2023 | 25.07 | 25.66 | 24.66 | 24.99 | 24.99 | 3,874,268 |
| 26 Dec 2023 | 25.06 | 25.65 | 24.50 | 25.09 | 25.09 | 9,949,229 |
| 25 Dec 2023 | 26.98 | 26.98 | 24.79 | 24.79 | 24.79 | 5,934,772 |
| 22 Dec 2023 | 30.62 | 30.92 | 27.54 | 27.54 | 27.54 | 6,788,370 |
| 21 Dec 2023 | 30.30 | 30.77 | 29.78 | 30.60 | 30.60 | 1,663,950 |
| 20 Dec 2023 | 30.87 | 31.18 | 30.30 | 30.30 | 30.30 | 1,348,754 |
| 19 Dec 2023 | 30.50 | 31.31 | 30.11 | 30.77 | 30.77 | 1,515,180 |
| 18 Dec 2023 | 31.05 | 31.38 | 30.43 | 30.48 | 30.48 | 2,149,690 |
| 15 Dec 2023 | 31.52 | 31.80 | 31.03 | 31.20 | 31.20 | 1,822,000 |
| 14 Dec 2023 | 31.69 | 32.89 | 31.16 | 31.52 | 31.52 | 3,147,905 |
| 13 Dec 2023 | 32.09 | 32.09 | 31.34 | 31.40 | 31.40 | 2,345,510 |
| 12 Dec 2023 | 31.83 | 32.29 | 31.20 | 31.97 | 31.97 | 3,515,556 |
| 11 Dec 2023 | 31.21 | 31.85 | 30.89 | 31.67 | 31.67 | 3,500,700 |
| 08 Dec 2023 | 32.24 | 32.35 | 31.18 | 31.46 | 31.46 | 2,917,267 |
| 07 Dec 2023 | 32.50 | 33.00 | 32.00 | 32.24 | 32.24 | 2,477,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.