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 ¥533.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥628.95, while ¥1000 invested 1 year ago would be worth ¥913.96. This corresponds to total returns of -46.65%, -37.11%, -8.6%, respectively, with annualized returns of -6.09%, -8.85%, -8.6%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.5 | 4.78 | 4.78 | 4.94 | 4.47 | 226.84M |
| July 30, 2026 | 4.51 | 4.5 | 4.5 | 4.65 | 4.47 | 74.29M |
| July 29, 2026 | 4.47 | 4.55 | 4.55 | 4.57 | 4.45 | 78.92M |
| July 28, 2026 | 4.4 | 4.46 | 4.46 | 4.53 | 4.38 | 61.39M |
| July 27, 2026 | 4.28 | 4.44 | 4.44 | 4.45 | 4.25 | 74.64M |
| July 23, 2026 | 4.41 | 4.49 | 4.49 | 4.49 | 4.37 | 62.78M |
| July 22, 2026 | 4.47 | 4.44 | 4.44 | 4.53 | 4.42 | 73.47M |
| July 21, 2026 | 4.39 | 4.53 | 4.53 | 4.54 | 4.33 | 94.86M |
| July 20, 2026 | 4.5 | 4.43 | 4.43 | 4.57 | 4.35 | 98.49M |
| July 17, 2026 | 4.7 | 4.53 | 4.53 | 4.78 | 4.51 | 118.34M |
| July 16, 2026 | 4.51 | 4.77 | 4.77 | 4.89 | 4.47 | 164.56M |
| July 15, 2026 | 4.39 | 4.57 | 4.57 | 4.68 | 4.36 | 131.23M |
| July 14, 2026 | 4.36 | 4.42 | 4.42 | 4.45 | 4.31 | 96.78M |
| July 13, 2026 | 4.57 | 4.34 | 4.34 | 4.65 | 4.32 | 137.9M |
| July 10, 2026 | 4.39 | 4.64 | 4.64 | 4.86 | 4.34 | 220.98M |
| July 09, 2026 | 4.38 | 4.42 | 4.42 | 4.48 | 4.29 | 85.5M |
| July 08, 2026 | 4.39 | 4.42 | 4.42 | 4.44 | 4.28 | 78.48M |
| July 07, 2026 | 4.75 | 4.39 | 4.39 | 4.75 | 4.36 | 166.45M |
| July 06, 2026 | 4.9 | 4.75 | 4.75 | 4.93 | 4.75 | 113.75M |
| July 03, 2026 | 5.1 | 4.92 | 4.92 | 5.11 | 4.84 | 152.51M |
| July 02, 2026 | 5.1 | 5.05 | 5.05 | 5.23 | 5.03 | 109.74M |
| July 01, 2026 | 5 | 5.09 | 5.09 | 5.14 | 4.9 | 110.35M |
| June 30, 2026 | 5.07 | 5.03 | 5.03 | 5.07 | 4.96 | 84.17M |
| June 29, 2026 | 5.02 | 5.12 | 5.12 | 5.2 | 4.96 | 103.34M |
| June 26, 2026 | 5.29 | 5.01 | 5.01 | 5.31 | 5.01 | 109.77M |
| June 25, 2026 | 5.33 | 5.34 | 5.34 | 5.4 | 5.22 | 103.02M |
| June 24, 2026 | 5.5 | 5.35 | 5.35 | 5.53 | 5.33 | 112.76M |
| June 23, 2026 | 5.53 | 5.54 | 5.54 | 5.66 | 5.45 | 150.75M |
| June 22, 2026 | 5.4 | 5.57 | 5.57 | 5.59 | 5.32 | 191.02M |
| June 18, 2026 | 5.23 | 5.6 | 5.6 | 5.75 | 5.19 | 314.22M |
| June 17, 2026 | 5.06 | 5.23 | 5.23 | 5.3 | 4.96 | 140.24M |
| June 16, 2026 | 5.01 | 5.05 | 5.05 | 5.08 | 4.94 | 90.62M |
| June 15, 2026 | 4.97 | 5.04 | 5.04 | 5.05 | 4.95 | 85.81M |
| June 12, 2026 | 4.92 | 4.96 | 4.96 | 5.03 | 4.85 | 82.73M |
| June 11, 2026 | 4.98 | 4.86 | 4.86 | 4.98 | 4.82 | 89.92M |
| June 10, 2026 | 5.21 | 5.01 | 5.01 | 5.23 | 5 | 109.93M |
| June 09, 2026 | 5.19 | 5.28 | 5.28 | 5.28 | 5.1 | 85.22M |
| June 08, 2026 | 5.21 | 5.17 | 5.17 | 5.33 | 5.11 | 102.16M |
| June 05, 2026 | 5.47 | 5.33 | 5.33 | 5.52 | 5.3 | 103.42M |
| June 04, 2026 | 5.27 | 5.48 | 5.48 | 5.64 | 5.24 | 156.26M |
| June 03, 2026 | 5.46 | 5.32 | 5.32 | 5.47 | 5.29 | 127.49M |
| June 02, 2026 | 5.66 | 5.5 | 5.5 | 5.67 | 5.47 | 114.39M |
| June 01, 2026 | 5.62 | 5.7 | 5.7 | 5.8 | 5.54 | 130.32M |
| May 29, 2026 | 5.75 | 5.69 | 5.69 | 5.85 | 5.64 | 185.25M |
| May 28, 2026 | 5.45 | 5.89 | 5.89 | 6.04 | 5.43 | 290.95M |
| May 27, 2026 | 5.55 | 5.49 | 5.49 | 5.7 | 5.46 | 106.27M |
| May 26, 2026 | 5.76 | 5.6 | 5.6 | 5.77 | 5.48 | 154.83M |
| May 25, 2026 | 5.88 | 5.82 | 5.82 | 5.95 | 5.76 | 126.03M |
| May 22, 2026 | 5.83 | 5.9 | 5.9 | 5.96 | 5.76 | 141.23M |
| May 21, 2026 | 6.17 | 5.77 | 5.77 | 6.19 | 5.76 | 252.01M |
| May 20, 2026 | 6.24 | 6.08 | 6.08 | 6.34 | 6.08 | 280.21M |
| May 19, 2026 | 6.14 | 6.38 | 6.38 | 6.73 | 6.12 | 399.64M |
| May 18, 2026 | 6.17 | 6.12 | 6.12 | 6.33 | 6.08 | 175.53M |
| May 15, 2026 | 6.09 | 6.23 | 6.23 | 6.39 | 6.08 | 296.99M |
| May 14, 2026 | 6.17 | 6.13 | 6.13 | 6.38 | 6.04 | 283.72M |
| May 13, 2026 | 6.04 | 6.1 | 6.1 | 6.16 | 6.01 | 192.86M |
| May 12, 2026 | 6.26 | 6.08 | 6.08 | 6.3 | 6.07 | 270.41M |
| May 11, 2026 | 6.26 | 6.38 | 6.38 | 6.46 | 6.11 | 399.73M |
| May 08, 2026 | 6.2 | 6.17 | 6.17 | 6.45 | 6.12 | 385.02M |
| May 07, 2026 | 6.17 | 6.2 | 6.2 | 6.28 | 5.89 | 536.32M |
AD
