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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.35	2.31	2.31	2.37	2.29	73.03M
November 18, 2025	2.4	2.35	2.35	2.42	2.32	103.24M
November 17, 2025	2.39	2.41	2.41	2.41	2.37	80.27M
November 14, 2025	2.36	2.39	2.39	2.41	2.35	112.3M
November 13, 2025	2.3	2.37	2.37	2.38	2.3	88.9M
November 12, 2025	2.36	2.35	2.35	2.37	2.33	69.44M
November 11, 2025	2.34	2.36	2.36	2.37	2.32	97.99M
November 10, 2025	2.29	2.34	2.34	2.36	2.29	85.09M
November 07, 2025	2.3	2.29	2.29	2.32	2.28	48.27M
November 06, 2025	2.33	2.31	2.31	2.34	2.28	68.83M
November 05, 2025	2.27	2.33	2.33	2.38	2.26	105.58M
November 04, 2025	2.28	2.28	2.28	2.28	2.25	52.49M
November 03, 2025	2.25	2.28	2.28	2.29	2.24	72.98M
October 31, 2025	2.22	2.24	2.24	2.26	2.21	60.08M
October 30, 2025	2.28	2.22	2.22	2.28	2.22	87.95M
October 29, 2025	2.26	2.29	2.29	2.29	2.23	73.76M
October 28, 2025	2.28	2.27	2.27	2.29	2.26	66.81M
October 27, 2025	2.33	2.29	2.29	2.33	2.26	114.7M
October 24, 2025	2.38	2.33	2.33	2.41	2.33	97.52M
October 23, 2025	2.36	2.37	2.37	2.39	2.32	109.47M
October 22, 2025	2.38	2.37	2.37	2.44	2.36	121.85M
October 21, 2025	2.38	2.38	2.38	2.4	2.34	150.83M
October 20, 2025	2.37	2.36	2.36	2.38	2.33	165.33M
October 17, 2025	2.41	2.34	2.34	2.43	2.32	318.83M
October 16, 2025	2.3	2.45	2.45	2.45	2.27	345.59M
October 15, 2025	2.21	2.23	2.23	2.24	2.2	51.89M
October 14, 2025	2.22	2.21	2.21	2.25	2.2	59.82M
October 13, 2025	2.2	2.22	2.22	2.23	2.17	70.96M
October 10, 2025	2.24	2.26	2.26	2.29	2.23	73.72M
October 09, 2025	2.26	2.26	2.26	2.27	2.21	75.56M
September 30, 2025	2.19	2.24	2.24	2.35	2.17	110.53M
September 29, 2025	2.19	2.19	2.19	2.2	2.15	52.22M
September 26, 2025	2.2	2.18	2.18	2.23	2.17	56.46M
September 25, 2025	2.24	2.21	2.21	2.27	2.2	62.58M
September 24, 2025	2.21	2.24	2.24	2.25	2.19	66.43M
September 23, 2025	2.33	2.22	2.22	2.34	2.18	126.85M
September 22, 2025	2.43	2.34	2.34	2.44	2.3	89.81M
September 19, 2025	2.43	2.35	2.35	2.46	2.33	131.06M
September 18, 2025	2.51	2.44	2.44	2.53	2.41	186.18M
September 17, 2025	2.39	2.49	2.49	2.6	2.38	256.85M
September 16, 2025	2.3	2.39	2.39	2.42	2.28	219.28M
September 15, 2025	2.29	2.31	2.31	2.32	2.26	133.54M
September 12, 2025	2.18	2.29	2.29	2.29	2.18	211.54M
September 11, 2025	2.18	2.19	2.19	2.2	2.15	87.34M
September 10, 2025	2.15	2.18	2.18	2.19	2.14	97.87M
September 09, 2025	2.17	2.15	2.15	2.18	2.14	91.07M
September 08, 2025	2.18	2.18	2.18	2.23	2.16	126.09M
September 05, 2025	2.16	2.19	2.19	2.2	2.11	105.99M
September 04, 2025	2.16	2.16	2.16	2.19	2.14	97.89M

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