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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.9	41.23	41.23	42.05	41.23	5.95M
February 12, 2026	41.83	41.91	41.91	42.16	41.65	6.03M
February 11, 2026	42.26	41.83	41.83	42.32	41.83	5.16M
February 10, 2026	42.35	42.26	42.26	42.35	41.97	6.29M
February 09, 2026	42.05	42.54	42.54	42.6	41.83	8.64M
February 06, 2026	41.45	42.04	42.04	42.55	41.09	10.55M
February 05, 2026	41.32	41.45	41.45	41.88	41.18	6.91M
February 04, 2026	41.08	41.41	41.41	41.43	40.78	6.54M
February 03, 2026	41.09	41.16	41.16	41.25	40.7	6.82M
February 02, 2026	41.9	40.75	40.75	41.99	40.74	8.86M
January 30, 2026	42.5	41.59	41.59	42.83	41.42	11.24M
January 29, 2026	42.27	42.87	42.87	43.34	41.89	13.12M
January 28, 2026	43.45	42.38	42.38	43.7	42.38	17.66M
January 27, 2026	43.91	43.98	43.98	44.78	42.93	29.67M
January 26, 2026	42.66	42.71	42.71	42.87	41.8	13.82M
January 23, 2026	41.23	42.38	42.38	42.83	41.23	12.41M
January 22, 2026	41.08	41.15	41.15	41.26	41.04	5.06M
January 21, 2026	40.93	41.04	41.04	41.32	40.72	6.31M
January 20, 2026	41.43	40.97	40.97	41.5	40.82	7.6M
January 19, 2026	41.58	41.42	41.42	41.6	41.2	6.78M
January 16, 2026	42.18	41.63	41.63	42.35	41.34	9.83M
January 15, 2026	42.68	42.15	42.15	43.12	42.07	9.3M
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

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