Andon Health Co., Ltd. - 002432.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	39.93	42.89	42.89	43.29	39.93	13.08M
November 12, 2025	43.21	43.1	43.1	43.4	42.66	17.82M
November 11, 2025	39.93	42.97	42.97	43.64	39.93	34.99M
November 10, 2025	41.17	44.2	44.2	44.2	40.9	41.15M
November 07, 2025	39.93	40.18	40.18	40.45	39.85	6.03M
November 06, 2025	39.83	39.91	39.91	40.4	39.71	5.28M
November 05, 2025	39.6	39.88	39.88	40.05	39.41	4.75M
November 04, 2025	40.1	39.78	39.78	40.11	39.54	4.88M
November 03, 2025	40.52	40.1	40.1	40.58	39.75	7.53M
October 31, 2025	39.95	40.5	40.5	40.71	39.66	8.43M
October 30, 2025	40.04	39.77	39.77	40.13	39.62	5.63M
October 29, 2025	39.8	40.04	40.04	40.17	39.76	7.2M
October 28, 2025	40.15	40.05	40.05	40.22	39.78	5.74M
October 27, 2025	40.03	40.09	40.09	40.29	39.77	6.82M
October 24, 2025	40.49	40.31	40.31	40.79	40.17	5.71M
October 23, 2025	40.06	40.39	40.39	40.56	39.83	6.49M
October 22, 2025	40.25	40.09	40.09	40.25	39.98	3.93M
October 21, 2025	40.32	40.28	40.28	40.39	39.92	6.97M
October 20, 2025	40.56	40.2	40.2	40.66	40.05	6.06M
October 17, 2025	40.7	40.12	40.12	40.8	40.08	9.19M
October 16, 2025	40.3	40.77	40.77	41.25	40.06	13.16M
October 15, 2025	39.74	40.25	40.25	40.26	39.61	10.79M
October 14, 2025	39.49	39.74	39.74	40.45	39.12	18.32M
October 13, 2025	37.73	38.19	38.19	38.39	37.71	7.29M
October 10, 2025	39.14	39.25	39.25	39.44	39.06	5.2M
October 09, 2025	38.98	39.3	39.3	39.36	38.8	7.38M
September 30, 2025	38.72	38.79	38.79	39.06	38.58	5.42M
September 29, 2025	38.54	38.45	38.45	38.62	38.15	4.73M
September 26, 2025	38.61	38.54	38.54	38.85	38.43	4.1M
September 25, 2025	38.85	38.84	38.84	38.94	38.5	4.84M
September 24, 2025	37.9	38.85	38.85	39.37	37.85	6.93M
September 23, 2025	38.65	38.06	38.06	38.65	37.69	6.72M
September 22, 2025	38.69	38.66	38.66	38.82	38.4	3.36M
September 19, 2025	38.75	38.62	38.62	38.91	38.51	4.04M
September 18, 2025	39.33	38.74	38.74	39.39	38.48	7.59M
September 17, 2025	39.07	39.33	39.33	39.35	39.05	5.6M
September 16, 2025	39.06	39	39	39.27	38.88	4.5M
September 15, 2025	39.21	38.98	38.98	39.36	38.91	4.93M
September 12, 2025	39.5	39.23	39.23	39.64	39.18	5.47M
September 11, 2025	39.19	39.54	39.54	39.59	38.8	7.02M
September 10, 2025	39.75	39.37	39.37	39.9	39.27	6.68M
September 09, 2025	39.45	39.9	39.9	40.92	39.24	14.41M
September 08, 2025	39.13	39.46	39.46	39.55	38.93	9.32M
September 05, 2025	38.29	38.63	38.63	38.65	38.18	5.7M
September 04, 2025	38.57	38.24	38.24	38.76	37.92	6.61M
September 03, 2025	39.1	38.45	38.45	39.25	38.41	6.33M
September 02, 2025	39.8	39.1	39.1	39.8	38.77	8.13M
September 01, 2025	39.5	39.64	39.64	39.84	39.36	8.08M
August 29, 2025	39.58	39.51	39.51	39.88	39.3	8.85M
August 28, 2025	39.85	39.59	39.59	40.09	38.7	16.09M
August 27, 2025	41.99	39.97	39.97	42	39.96	28.65M
August 26, 2025	41.81	42.75	42.75	43.38	41.77	13.24M
August 25, 2025	41.98	41.82	41.82	42.18	41.59	10.55M
August 22, 2025	41.59	41.65	41.65	41.75	41.29	7.59M
August 21, 2025	41.4	41.6	41.6	42.08	41.23	9.8M
August 20, 2025	41.49	41.31	41.31	41.65	40.9	8.67M
August 19, 2025	40.82	41.44	41.44	42.44	40.82	16.57M
August 18, 2025	40.54	40.6	40.6	40.78	40.38	10.32M
August 15, 2025	39.93	40.42	40.42	40.66	39.75	9.88M
August 14, 2025	40.18	39.79	39.79	40.7	39.73	9.42M

Andon Health Co., Ltd. (002432.SZ) SHZ