Meinian Onehealth Healthcare Holdings Co., Ltd. (002044.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002044.SZ Historical Return
If you invested ¥1000 in Meinian Onehealth Healthcare Holdings Co., Ltd. (002044.SZ) 10 years ago, it would be worth ¥517.65 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥647.93, while ¥1000 invested 1 year ago would be worth ¥889.71. This corresponds to total returns of -48.24%, -35.21%, -11.03%, respectively, with annualized returns of -6.37%, -8.31%, -11.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002044.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 4.94 | 4.84 | 4.84 | 5.02 | 4.83 | 106.31M |
| November 11, 2026 | 4.92 | 4.94 | 4.94 | 4.96 | 4.87 | 76.56M |
| November 10, 2026 | 4.93 | 4.94 | 4.94 | 4.97 | 4.9 | 66.92M |
| November 09, 2026 | 5.04 | 4.89 | 4.89 | 5.05 | 4.89 | 94.7M |
| November 06, 2026 | 4.83 | 4.96 | 4.96 | 5.12 | 4.8 | 179.1M |
| November 05, 2026 | 4.77 | 4.97 | 4.97 | 4.98 | 4.77 | 163.61M |
| November 04, 2026 | 4.73 | 4.81 | 4.81 | 4.83 | 4.67 | 118.98M |
| November 03, 2026 | 4.98 | 4.75 | 4.75 | 5.1 | 4.73 | 119.79M |
| November 02, 2026 | 4.66 | 4.85 | 4.85 | 4.88 | 4.62 | 118.7M |
| October 30, 2026 | 4.66 | 4.66 | 4.66 | 4.88 | 4.65 | 106.45M |
| October 29, 2026 | 4.9 | 4.74 | 4.74 | 4.92 | 4.73 | 88.91M |
| October 28, 2026 | 4.87 | 4.93 | 4.93 | 4.96 | 4.8 | 97.31M |
| October 27, 2026 | 4.97 | 4.83 | 4.83 | 5 | 4.83 | 89.88M |
| October 26, 2026 | 4.94 | 4.97 | 4.97 | 5 | 4.89 | 113.08M |
| October 23, 2026 | 4.74 | 4.92 | 4.92 | 4.95 | 4.65 | 131.8M |
| October 22, 2026 | 4.9 | 4.75 | 4.75 | 4.92 | 4.73 | 103.09M |
| October 21, 2026 | 4.86 | 4.92 | 4.92 | 5 | 4.85 | 142.42M |
| October 20, 2026 | 4.69 | 4.89 | 4.89 | 4.89 | 4.66 | 172.92M |
| October 19, 2026 | 4.56 | 4.73 | 4.73 | 4.76 | 4.56 | 162.38M |
| October 16, 2026 | 4.9 | 4.64 | 4.64 | 4.99 | 4.57 | 227.88M |
| October 15, 2026 | 4.7 | 4.64 | 4.64 | 4.78 | 4.62 | 94.51M |
| October 14, 2026 | 4.8 | 4.77 | 4.77 | 4.89 | 4.66 | 120.21M |
| October 13, 2026 | 4.79 | 4.79 | 4.79 | 4.96 | 4.63 | 180.36M |
| October 12, 2026 | 5.11 | 4.88 | 4.88 | 5.19 | 4.71 | 245.26M |
| October 09, 2026 | 4.52 | 4.9 | 4.9 | 4.96 | 4.5 | 263.88M |
| October 08, 2026 | 4.61 | 4.52 | 4.52 | 4.68 | 4.49 | 68.07M |
| September 30, 2026 | 4.48 | 4.54 | 4.54 | 4.56 | 4.46 | 48.16M |
| September 29, 2026 | 4.39 | 4.47 | 4.47 | 4.5 | 4.39 | 44.11M |
| September 28, 2026 | 4.5 | 4.41 | 4.41 | 4.52 | 4.38 | 49.56M |
| September 24, 2026 | 4.48 | 4.48 | 4.48 | 4.62 | 4.46 | 66.3M |
| September 23, 2026 | 4.37 | 4.48 | 4.48 | 4.58 | 4.37 | 56.89M |
| September 22, 2026 | 4.37 | 4.59 | 4.59 | 4.64 | 4.37 | 90.79M |
| September 21, 2026 | 4.41 | 4.56 | 4.56 | 4.62 | 4.39 | 102.11M |
| September 18, 2026 | 4.37 | 4.42 | 4.42 | 4.46 | 4.35 | 90.37M |
| September 17, 2026 | 4.31 | 4.33 | 4.33 | 4.4 | 4.3 | 54.23M |
| September 16, 2026 | 4.33 | 4.35 | 4.35 | 4.36 | 4.3 | 53.18M |
| September 15, 2026 | 4.51 | 4.34 | 4.34 | 4.52 | 4.33 | 105.51M |
| September 11, 2026 | 4.59 | 4.52 | 4.52 | 4.6 | 4.47 | 63.81M |
| September 10, 2026 | 4.67 | 4.62 | 4.62 | 4.69 | 4.61 | 38.62M |
| September 09, 2026 | 4.69 | 4.68 | 4.68 | 4.74 | 4.66 | 46.58M |
| September 08, 2026 | 4.64 | 4.72 | 4.72 | 4.76 | 4.6 | 67.55M |
| September 07, 2026 | 4.6 | 4.63 | 4.63 | 4.67 | 4.58 | 43.9M |
| September 04, 2026 | 4.63 | 4.61 | 4.61 | 4.7 | 4.59 | 52.34M |
| September 03, 2026 | 4.7 | 4.61 | 4.61 | 4.72 | 4.6 | 53.52M |
| September 02, 2026 | 4.75 | 4.71 | 4.71 | 4.78 | 4.67 | 57.46M |
| September 01, 2026 | 4.64 | 4.75 | 4.75 | 4.77 | 4.63 | 92.05M |
| August 31, 2026 | 4.62 | 4.66 | 4.66 | 4.67 | 4.5 | 81.55M |
| August 28, 2026 | 4.71 | 4.71 | 4.71 | 4.76 | 4.67 | 66.22M |
| August 27, 2026 | 4.66 | 4.69 | 4.69 | 4.69 | 4.63 | 47.39M |
| August 26, 2026 | 4.69 | 4.68 | 4.68 | 4.71 | 4.64 | 46.14M |
| August 25, 2026 | 4.58 | 4.67 | 4.67 | 4.68 | 4.58 | 45.27M |
| August 24, 2026 | 4.66 | 4.61 | 4.61 | 4.68 | 4.56 | 58.02M |
| August 21, 2026 | 4.71 | 4.69 | 4.69 | 4.75 | 4.65 | 71.26M |
| August 20, 2026 | 4.79 | 4.81 | 4.81 | 4.9 | 4.76 | 117.21M |
| August 19, 2026 | 4.77 | 4.64 | 4.64 | 4.81 | 4.64 | 84.09M |
| August 18, 2026 | 4.94 | 4.81 | 4.81 | 4.99 | 4.77 | 116.33M |
| August 17, 2026 | 4.99 | 4.96 | 4.96 | 5 | 4.85 | 103.32M |
| August 14, 2026 | 5.1 | 5.03 | 5.03 | 5.13 | 4.92 | 139.48M |
| August 13, 2026 | 5.08 | 5.1 | 5.1 | 5.25 | 5.04 | 207.38M |
| August 12, 2026 | 5.1 | 5.14 | 5.14 | 5.3 | 5.01 | 240.15M |
AD
