New Journey Health Technology Group Co.,LTD - 002219.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.39	2.38	2.38	2.41	2.37	62.03M
February 12, 2026	2.4	2.39	2.39	2.42	2.36	75.05M
February 11, 2026	2.41	2.39	2.39	2.45	2.38	73.03M
February 10, 2026	2.42	2.41	2.41	2.44	2.4	73.63M
February 09, 2026	2.44	2.41	2.41	2.45	2.41	72.24M
February 06, 2026	2.4	2.4	2.4	2.46	2.38	95.37M
February 05, 2026	2.41	2.39	2.39	2.42	2.39	62.14M
February 04, 2026	2.38	2.42	2.42	2.43	2.35	88.47M
February 03, 2026	2.35	2.39	2.39	2.39	2.33	105.12M
February 02, 2026	2.31	2.31	2.31	2.36	2.3	110.58M
January 30, 2026	2.42	2.34	2.34	2.44	2.32	129.25M
January 29, 2026	2.38	2.43	2.43	2.48	2.35	132.74M
January 28, 2026	2.42	2.39	2.39	2.43	2.38	98.69M
January 27, 2026	2.47	2.44	2.44	2.49	2.39	136.51M
January 26, 2026	2.56	2.48	2.48	2.57	2.45	163.22M
January 23, 2026	2.5	2.56	2.56	2.58	2.49	172.19M
January 22, 2026	2.46	2.49	2.49	2.51	2.43	156.75M
January 21, 2026	2.49	2.47	2.47	2.56	2.44	204.05M
January 20, 2026	2.55	2.51	2.51	2.57	2.47	294.97M
January 19, 2026	2.38	2.57	2.57	2.57	2.34	311.92M
January 16, 2026	2.35	2.34	2.34	2.48	2.34	371.28M
January 15, 2026	2.97	2.6	2.6	2.97	2.53	711.63M
January 14, 2026	2.75	2.75	2.75	2.75	2.75	73.1M
January 13, 2026	2.49	2.5	2.5	2.5	2.43	208.36M
January 12, 2026	2.2	2.27	2.27	2.27	2.2	118.47M
January 09, 2026	2.19	2.2	2.2	2.22	2.17	66.79M
January 08, 2026	2.18	2.19	2.19	2.22	2.18	46.23M
January 07, 2026	2.21	2.18	2.18	2.23	2.18	54.87M
January 06, 2026	2.15	2.21	2.21	2.21	2.15	59.38M
January 05, 2026	2.14	2.18	2.18	2.18	2.13	49.88M
December 31, 2025	2.15	2.13	2.13	2.16	2.11	45.77M
December 30, 2025	2.17	2.15	2.15	2.18	2.13	47.97M
December 29, 2025	2.19	2.17	2.17	2.2	2.17	41.49M
December 26, 2025	2.19	2.2	2.2	2.22	2.19	44.66M
December 25, 2025	2.19	2.19	2.19	2.2	2.18	39.15M
December 24, 2025	2.19	2.19	2.19	2.21	2.18	38.62M
December 23, 2025	2.22	2.19	2.19	2.23	2.19	42.79M
December 22, 2025	2.25	2.22	2.22	2.25	2.22	55.6M
December 19, 2025	2.22	2.25	2.25	2.28	2.2	86.26M
December 18, 2025	2.19	2.21	2.21	2.22	2.19	38.34M
December 17, 2025	2.18	2.2	2.2	2.22	2.18	38.14M
December 16, 2025	2.22	2.19	2.19	2.23	2.18	42.25M
December 15, 2025	2.23	2.23	2.23	2.24	2.2	31.96M
December 12, 2025	2.22	2.24	2.24	2.24	2.2	46.54M
December 11, 2025	2.26	2.21	2.21	2.27	2.21	68.38M
December 10, 2025	2.27	2.26	2.26	2.28	2.24	58.83M
December 09, 2025	2.32	2.27	2.27	2.33	2.26	94.39M
December 08, 2025	2.33	2.34	2.34	2.35	2.31	54.4M
December 05, 2025	2.28	2.32	2.32	2.34	2.27	67.2M
December 04, 2025	2.29	2.28	2.28	2.33	2.27	60.22M
December 03, 2025	2.35	2.33	2.33	2.37	2.31	59.87M
December 02, 2025	2.33	2.35	2.35	2.39	2.29	102.72M
December 01, 2025	2.34	2.33	2.33	2.36	2.31	49.91M
November 28, 2025	2.29	2.33	2.33	2.33	2.27	58.77M
November 27, 2025	2.3	2.29	2.29	2.31	2.27	56.02M
November 26, 2025	2.29	2.3	2.3	2.38	2.28	85.12M
November 25, 2025	2.26	2.29	2.29	2.3	2.24	55.78M
November 24, 2025	2.25	2.24	2.24	2.27	2.23	59.83M
November 21, 2025	2.29	2.23	2.23	2.32	2.22	85.38M
November 20, 2025	2.31	2.31	2.31	2.33	2.28	60.26M

New Journey Health Technology Group Co.,LTD (002219.SZ) SHZ