Mingchen Health Co.,Ltd. (002919.SZ) SHZ

Currency In CNY

002919.SZ Historical Return

If you invested ¥1000 in Mingchen Health Co.,Ltd. (002919.SZ) since IPO date, it would be worth ¥2,952.65 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥796.63, while ¥1000 invested 1 year ago would be worth ¥1,030.4. This corresponds to total returns of 195.27%, -20.34%, 3.04%, respectively, with annualized returns of 13.11%, -4.46%, 3.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002919.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	16.1	15.59	15.59	16.59	15.52	4.99M
September 29, 2026	15.68	16.1	16.1	16.21	15.44	4.63M
September 28, 2026	16.55	15.72	15.72	16.66	15.49	4.16M
September 24, 2026	16.49	16.48	16.48	17.09	16.35	3.37M
September 23, 2026	16.95	16.49	16.49	17.07	16.47	3.26M
September 22, 2026	16.95	16.97	16.97	17.26	16.85	2.13M
September 21, 2026	16.82	17.03	17.03	17.3	16.7	3.16M
September 18, 2026	16.95	16.79	16.79	17.09	16.41	2.37M
September 17, 2026	16.47	16.53	16.53	16.85	16.21	2.48M
September 16, 2026	16.34	16.47	16.47	16.6	16.15	2.49M
September 15, 2026	17.01	16.38	16.38	17.01	16.32	2.23M
September 11, 2026	17.15	16.8	16.8	17.56	16.4	3.41M
September 10, 2026	18.05	17.15	17.15	18.05	17.06	2.77M
September 09, 2026	18.05	17.6	17.6	18.15	17.51	3.07M
September 08, 2026	18.13	18.06	18.06	18.34	17.79	2.89M
September 07, 2026	18.18	18.13	18.13	18.5	17.98	3.71M
September 04, 2026	18.19	18.13	18.13	18.6	17.97	5.27M
September 03, 2026	17.42	18	18	18.17	17.3	4.38M
September 02, 2026	17.35	17.4	17.4	17.48	16.96	2.86M
September 01, 2026	17.49	17.36	17.36	17.8	17.23	2.97M
August 31, 2026	17.26	17.49	17.49	17.72	17	3.23M
August 28, 2026	17.18	17.33	17.33	17.57	17.08	3.15M
August 27, 2026	17.43	17.08	17.08	17.67	16.9	2.74M
August 26, 2026	17.3	17.42	17.42	17.54	16.88	3.44M
August 25, 2026	16.9	17.43	17.43	17.55	16.7	2.79M
August 24, 2026	17.27	16.92	16.92	17.4	16.78	3.79M
August 21, 2026	17.3	17.3	17.3	17.49	17	2.83M
August 20, 2026	17.55	17.54	17.54	17.83	17.4	2.84M
August 19, 2026	18.12	17.35	17.35	18.12	17.24	3.86M
August 18, 2026	18.69	18.06	18.06	18.79	17.89	4.11M
August 17, 2026	18.04	18.73	18.73	18.73	17.72	5.05M
August 14, 2026	18.1	18.04	18.04	18.28	17.64	3.32M
August 13, 2026	18.56	18.1	18.1	18.85	18.04	3.87M
August 12, 2026	18.3	18.54	18.54	18.97	18.22	3.69M
August 11, 2026	18.17	18.3	18.3	18.75	17.88	5.14M
August 10, 2026	17.33	18.05	18.05	18.1	17.33	4.87M
August 07, 2026	17.48	17.49	17.49	17.78	17.07	3.92M
August 06, 2026	17.5	17.5	17.5	17.7	17.02	3.71M
August 05, 2026	17.27	17.5	17.5	17.88	17.21	4.15M
August 04, 2026	17.26	17.27	17.27	17.65	16.85	4.99M
August 03, 2026	16.16	16.93	16.93	17.15	16.12	5.1M
July 31, 2026	15.31	16.11	16.11	16.29	15.31	5.12M
July 30, 2026	16.33	15.22	15.22	16.46	15.16	4.42M
July 29, 2026	15.91	16.15	16.15	16.44	15.7	4.45M
July 28, 2026	16.26	15.91	15.91	16.72	15.85	2.91M
July 27, 2026	15.5	16.37	16.37	16.45	15.5	4.1M
July 24, 2026	16.5	15.74	15.74	16.5	15.72	3.11M
July 23, 2026	16.59	16.64	16.64	16.69	16.21	3.7M
July 22, 2026	16.43	16.57	16.57	16.93	16.26	4.9M
July 21, 2026	16.5	16.68	16.68	16.7	15.18	8.26M
July 20, 2026	18.16	16.35	16.35	18.16	16.16	9.25M
July 17, 2026	19.1	17.75	17.75	19.28	17.5	7.45M
July 16, 2026	18.3	19.18	19.18	19.99	18.09	6.94M
July 15, 2026	17.5	18.43	18.43	18.67	17.5	6.79M
July 14, 2026	17.36	17.47	17.47	17.74	17.02	5.13M
July 13, 2026	18.86	17.43	17.43	18.87	17.24	6.73M
July 10, 2026	19.51	19.05	19.05	19.68	18.65	6.79M
July 09, 2026	20.04	19.32	19.32	20.28	18.91	7.07M
July 08, 2026	20.81	19.85	19.85	20.93	19.78	5.96M
July 07, 2026	22.65	20.91	20.91	22.65	20.77	11.25M