Meinian Onehealth Healthcare Holdings Co., Ltd. (002044.SZ) SHZ
5.41
-0.09(-1.64%)
Currency In CNY
- 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 ¥522.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥489.96, while ¥1000 invested 1 year ago would be worth ¥1,028.74. This corresponds to total returns of -47.71%, -51%, 2.87%, respectively, with annualized returns of -6.27%, -13.29%, 2.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002044.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 5.8 | 5.97 | 5.97 | 5.97 | 5.8 | 126.58M |
| April 30, 2026 | 5.58 | 5.43 | 5.43 | 5.68 | 5.17 | 407.44M |
| April 29, 2026 | 5.15 | 5.26 | 5.26 | 5.29 | 5.14 | 92.79M |
| April 28, 2026 | 5.19 | 5.18 | 5.18 | 5.28 | 5.14 | 87.37M |
| April 27, 2026 | 5.14 | 5.19 | 5.19 | 5.22 | 5.13 | 60.44M |
| April 24, 2026 | 5.23 | 5.18 | 5.18 | 5.24 | 5.12 | 77.97M |
| April 23, 2026 | 5.31 | 5.26 | 5.26 | 5.39 | 5.22 | 82.44M |
| April 22, 2026 | 5.25 | 5.32 | 5.32 | 5.33 | 5.21 | 85.41M |
| April 21, 2026 | 5.34 | 5.29 | 5.29 | 5.4 | 5.25 | 89.8M |
| April 20, 2026 | 5.26 | 5.39 | 5.39 | 5.43 | 5.23 | 118.14M |
| April 17, 2026 | 5.32 | 5.3 | 5.3 | 5.34 | 5.21 | 122.77M |
| April 16, 2026 | 5.39 | 5.36 | 5.36 | 5.41 | 5.3 | 141.42M |
| April 15, 2026 | 5.47 | 5.41 | 5.41 | 5.53 | 5.28 | 225.13M |
| April 14, 2026 | 5.3 | 5.27 | 5.27 | 5.35 | 5.21 | 96.66M |
| April 13, 2026 | 5.38 | 5.26 | 5.26 | 5.43 | 5.21 | 136.44M |
| April 10, 2026 | 5.47 | 5.32 | 5.32 | 5.56 | 5.31 | 170.92M |
| April 09, 2026 | 5.53 | 5.39 | 5.39 | 5.56 | 5.38 | 153.63M |
| April 08, 2026 | 5.59 | 5.63 | 5.63 | 5.72 | 5.59 | 157.94M |
| April 07, 2026 | 5.45 | 5.45 | 5.45 | 5.53 | 5.42 | 50.56M |
| April 03, 2026 | 5.6 | 5.44 | 5.44 | 5.63 | 5.44 | 61.58M |
| April 02, 2026 | 5.7 | 5.63 | 5.63 | 5.73 | 5.58 | 74.84M |
| April 01, 2026 | 5.74 | 5.74 | 5.74 | 5.8 | 5.67 | 78.75M |
| March 31, 2026 | 5.72 | 5.63 | 5.63 | 5.77 | 5.62 | 65.51M |
| March 30, 2026 | 5.58 | 5.72 | 5.72 | 5.73 | 5.57 | 74.97M |
| March 27, 2026 | 5.56 | 5.66 | 5.66 | 5.7 | 5.52 | 78.25M |
| March 26, 2026 | 5.74 | 5.59 | 5.59 | 5.85 | 5.57 | 119.58M |
| March 25, 2026 | 5.98 | 5.74 | 5.74 | 5.99 | 5.65 | 178.58M |
| March 24, 2026 | 5.65 | 5.6 | 5.6 | 5.73 | 5.5 | 107.02M |
| March 23, 2026 | 5.67 | 5.42 | 5.42 | 5.7 | 5.38 | 104.53M |
| March 20, 2026 | 5.95 | 5.78 | 5.78 | 5.98 | 5.76 | 68.44M |
| March 19, 2026 | 5.95 | 5.92 | 5.92 | 5.98 | 5.86 | 71.4M |
| March 18, 2026 | 6 | 6.05 | 6.05 | 6.05 | 5.94 | 64.52M |
| March 17, 2026 | 6.13 | 6 | 6 | 6.15 | 5.98 | 77.12M |
| March 16, 2026 | 6.2 | 6.11 | 6.11 | 6.22 | 6.06 | 79.44M |
| March 13, 2026 | 6.26 | 6.19 | 6.19 | 6.37 | 6.14 | 77.74M |
| March 12, 2026 | 6.38 | 6.29 | 6.29 | 6.42 | 6.24 | 84.89M |
| March 11, 2026 | 6.39 | 6.42 | 6.42 | 6.54 | 6.36 | 106.92M |
| March 10, 2026 | 6.39 | 6.3 | 6.42 | 6.48 | 6.27 | 60.63M |
| March 09, 2026 | 6.21 | 6.35 | 6.35 | 6.41 | 6.07 | 132.52M |
| March 06, 2026 | 6.39 | 6.42 | 6.42 | 6.53 | 6.34 | 89.72M |
| March 05, 2026 | 6.45 | 6.4 | 6.4 | 6.53 | 6.37 | 102.72M |
