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 ¥488.12 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥558.71, while ¥1000 invested 1 year ago would be worth ¥859.32. This corresponds to total returns of -51.19%, -44.13%, -14.07%, respectively, with annualized returns of -6.92%, -10.99%, -14.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2026 | 5.2 | 5.06 | 5.06 | 5.22 | 5.06 | 247.2M |
| August 10, 2026 | 4.86 | 5.3 | 5.3 | 5.3 | 4.83 | 199.97M |
| August 07, 2026 | 4.8 | 4.82 | 4.82 | 4.83 | 4.68 | 90.52M |
| August 06, 2026 | 4.9 | 4.79 | 4.79 | 4.94 | 4.76 | 98.78M |
| August 05, 2026 | 4.81 | 4.93 | 4.93 | 4.98 | 4.8 | 110.09M |
| August 04, 2026 | 4.8 | 4.86 | 4.86 | 4.91 | 4.78 | 155.11M |
| August 03, 2026 | 4.78 | 4.74 | 4.74 | 4.82 | 4.7 | 102.31M |
| 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 |
AD
