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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42.85	42.7	42.7	43.49	42.1	16.81M
January 13, 2026	42.52	42.6	42.6	43.81	42.52	19.78M
January 12, 2026	41.8	42.31	42.31	42.5	41.75	12.4M
January 09, 2026	41.07	41.75	41.75	41.8	41.01	10.46M
January 08, 2026	40.88	41.03	41.03	41.29	40.67	6.84M
January 07, 2026	40.97	40.88	40.88	41.44	40.82	7.28M
January 06, 2026	40.9	40.93	40.93	40.98	40.67	7.27M
January 05, 2026	40.12	40.92	40.92	40.93	40.12	7.76M
December 31, 2025	40.18	40.04	40.04	40.28	39.97	3.95M
December 30, 2025	40.31	40.08	40.08	40.38	40.07	4.03M
December 29, 2025	40.73	40.3	40.3	40.73	40.3	6.45M
December 26, 2025	40.53	40.75	40.75	40.97	40.5	5.09M
December 25, 2025	40.76	40.78	40.78	40.86	40.52	4.88M
December 24, 2025	40.7	40.77	40.77	40.89	40.51	4.81M
December 23, 2025	41.05	40.69	40.69	41.07	40.68	6M
December 22, 2025	41.5	41.14	41.14	41.6	41.13	7.35M
December 19, 2025	41.58	41.68	41.68	41.78	41.22	8.6M
December 18, 2025	41.28	42	42	42.53	41.18	12.53M
December 17, 2025	41.4	41.18	41.18	41.58	40.65	10.5M
December 16, 2025	41.85	41.7	41.7	42.54	41.41	14.39M
December 15, 2025	41.47	41.39	41.39	42.55	41.36	16.37M
December 12, 2025	40.25	40.31	40.31	40.37	39.96	5.43M
December 11, 2025	40.2	40.28	40.28	40.66	40.04	5.85M
December 10, 2025	40.04	40.17	40.17	40.26	39.83	4.15M
December 09, 2025	40.69	40.05	40.05	40.78	40.02	5.85M
December 08, 2025	40.93	40.65	40.65	41.08	40.63	5.33M
December 05, 2025	40.69	40.84	40.84	40.91	40.25	4.89M
December 04, 2025	40.98	40.69	40.69	41.28	40.4	5.55M
December 03, 2025	40.8	40.93	40.93	41.03	40.55	4.9M
December 02, 2025	41.49	40.8	40.8	41.49	40.74	6.52M
December 01, 2025	41.43	41.49	41.49	41.55	41.35	4.85M
November 28, 2025	41.48	41.42	41.42	41.68	41.2	5.27M
November 27, 2025	41.61	41.38	41.38	41.87	41.3	5.87M
November 26, 2025	41.99	41.4	41.4	42.31	41.33	8.36M
November 25, 2025	41.51	41.81	41.81	42.45	41.44	8.95M
November 24, 2025	41.9	41.48	41.48	41.9	41.01	7.33M
November 21, 2025	41.1	41.2	41.2	42.31	40.52	14.41M
November 20, 2025	42.68	41.63	41.63	42.88	41.5	11.05M
November 19, 2025	43	42.61	42.61	43.55	42.47	9.95M
November 18, 2025	43.8	43.27	43.27	44.1	43.1	12.76M
November 17, 2025	43.3	43.89	43.89	43.94	42.2	18.42M
November 14, 2025	39.93	43.62	43.62	45	39.93	30.71M
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

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