Hengkang Medical Group Co., Ltd. - 002219.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.28	2.29	2.29	2.32	2.23	175.44M
August 15, 2025	2.14	2.27	2.27	2.35	2.14	258.94M
August 14, 2025	2.19	2.14	2.14	2.2	2.14	76.35M
August 13, 2025	2.21	2.19	2.19	2.21	2.17	61.19M
August 12, 2025	2.22	2.2	2.2	2.24	2.19	59.88M
August 11, 2025	2.18	2.22	2.22	2.25	2.17	100.22M
August 08, 2025	2.14	2.18	2.18	2.2	2.14	90.99M
August 07, 2025	2.16	2.14	2.14	2.18	2.14	58.36M
August 06, 2025	2.17	2.16	2.16	2.19	2.14	66.93M
August 05, 2025	2.18	2.18	2.18	2.21	2.16	64.37M
August 04, 2025	2.21	2.18	2.18	2.22	2.13	84.06M
August 01, 2025	2.22	2.22	2.22	2.26	2.21	72.04M
July 31, 2025	2.23	2.22	2.22	2.25	2.21	54.13M
July 30, 2025	2.26	2.24	2.24	2.27	2.22	72.84M
July 29, 2025	2.24	2.27	2.27	2.27	2.21	70.7M
July 28, 2025	2.26	2.25	2.25	2.27	2.23	61.01M
July 25, 2025	2.31	2.25	2.25	2.31	2.24	76.86M
July 24, 2025	2.21	2.3	2.3	2.31	2.21	127.14M
July 23, 2025	2.2	2.21	2.21	2.24	2.19	90.54M
July 22, 2025	2.22	2.2	2.2	2.23	2.17	82.34M
July 21, 2025	2.18	2.22	2.22	2.25	2.17	89.84M
July 18, 2025	2.17	2.18	2.18	2.19	2.15	61.12M
July 17, 2025	2.14	2.16	2.16	2.18	2.14	54.09M
July 16, 2025	2.13	2.14	2.14	2.16	2.12	45.42M
July 15, 2025	2.17	2.13	2.13	2.18	2.11	61.02M
July 14, 2025	2.2	2.17	2.17	2.21	2.16	58.77M
July 11, 2025	2.2	2.21	2.21	2.23	2.17	73.24M
July 10, 2025	2.15	2.19	2.19	2.21	2.14	70.15M
July 09, 2025	2.14	2.15	2.15	2.16	2.12	66.07M
July 08, 2025	2.1	2.14	2.14	2.15	2.09	82.68M
July 07, 2025	2.1	2.09	2.09	2.11	2.03	118.27M
July 04, 2025	2.2	2.17	2.17	2.21	2.17	71.02M
July 03, 2025	2.2	2.2	2.2	2.24	2.19	71.27M
July 02, 2025	2.22	2.21	2.21	2.26	2.19	64.78M
July 01, 2025	2.2	2.23	2.23	2.24	2.17	87.29M
June 30, 2025	2.24	2.2	2.2	2.25	2.2	62.21M
June 27, 2025	2.23	2.24	2.24	2.27	2.23	39.4M
June 26, 2025	2.25	2.25	2.25	2.28	2.24	44.39M
June 25, 2025	2.27	2.26	2.26	2.27	2.21	57.61M
June 24, 2025	2.25	2.26	2.26	2.28	2.25	46.47M
June 23, 2025	2.19	2.26	2.26	2.27	2.17	43.41M
June 20, 2025	2.26	2.25	2.25	2.28	2.25	23.6M
June 19, 2025	2.31	2.26	2.26	2.32	2.26	40.85M
June 18, 2025	2.38	2.32	2.32	2.39	2.31	46.55M
June 17, 2025	2.35	2.36	2.36	2.39	2.34	43.67M
June 16, 2025	2.33	2.34	2.34	2.35	2.32	30.75M
June 13, 2025	2.41	2.34	2.34	2.43	2.34	54.08M
June 12, 2025	2.4	2.42	2.42	2.43	2.39	39.48M
June 11, 2025	2.4	2.4	2.4	2.47	2.39	44.65M
June 10, 2025	2.43	2.42	2.42	2.49	2.37	72.38M
June 09, 2025	2.36	2.4	2.4	2.43	2.35	72.1M
June 06, 2025	2.36	2.35	2.35	2.38	2.34	27.68M
June 05, 2025	2.37	2.36	2.36	2.38	2.34	45.33M
June 04, 2025	2.35	2.38	2.38	2.38	2.35	39.6M
June 03, 2025	2.32	2.35	2.35	2.38	2.32	36.89M
May 30, 2025	2.38	2.33	2.33	2.38	2.32	37.51M
May 29, 2025	2.31	2.38	2.38	2.38	2.31	62.54M
May 28, 2025	2.36	2.32	2.32	2.38	2.3	40.06M
May 27, 2025	2.32	2.37	2.37	2.37	2.31	41.72M
May 26, 2025	2.34	2.32	2.32	2.35	2.3	29.06M

Hengkang Medical Group Co., Ltd. (002219.SZ) SHZ