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 ¥3,301.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥940.64, while ¥1000 invested 1 year ago would be worth ¥1,071.3. This corresponds to total returns of 230.11%, -5.94%, 7.13%, respectively, with annualized returns of 14.95%, -1.22%, 7.13%.

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
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
July 06, 2026	20.15	22.06	22.06	22.06	20	9.67M
July 03, 2026	20.09	20.05	20.05	20.63	19.8	6.49M
July 02, 2026	19.64	19.99	19.99	20.75	19.64	6.35M
July 01, 2026	19	20	20	20.13	18.88	7.74M
June 30, 2026	18.34	18.99	18.99	19.3	17.9	6.55M
June 29, 2026	18.88	18.38	18.38	19.04	18.3	5.82M
June 26, 2026	19.71	18.87	18.87	19.93	18.77	5.59M
June 25, 2026	20	19.69	19.69	20.22	19.53	6.2M
June 24, 2026	20.98	20.06	20.06	21.33	20	6.5M
June 23, 2026	20.01	20.79	20.79	21.63	20.01	8.52M
June 22, 2026	19.6	20.17	20.17	21	19.4	9.2M
June 18, 2026	19.65	19.68	19.68	20.25	19.38	5.07M
June 17, 2026	20.44	19.91	19.91	20.44	19.83	3.48M
June 16, 2026	20.7	20.44	20.44	20.84	20.01	4.72M
June 15, 2026	20.01	20.63	20.63	20.76	20	5.58M
June 12, 2026	20.16	20	20	20.26	19.32	5.18M
June 11, 2026	20.2	19.76	19.76	20.51	19.66	4.73M
June 10, 2026	21.21	20.35	20.35	21.31	20.22	5.61M
June 09, 2026	20.99	21.07	21.07	21.2	20.36	3.85M
June 08, 2026	20.76	20.82	20.82	21.48	20.15	4.7M
June 05, 2026	21.6	21.17	21.17	22.02	21.08	4.48M
June 04, 2026	22.1	21.59	21.59	22.27	21.31	4.91M
June 03, 2026	21.19	22.05	22.05	22.54	20.9	6.19M
June 02, 2026	21.91	21.35	21.35	21.96	20.98	8.47M
June 01, 2026	22.5	21.96	21.96	22.76	21.8	6.36M
May 29, 2026	23.06	22.6	22.6	23.8	22.45	5.6M
May 28, 2026	23.5	23.06	23.06	23.73	22.7	7.2M
May 27, 2026	24	23.66	23.66	24.18	23.29	5.48M
May 26, 2026	24.39	24.11	24.11	24.69	24.01	4.76M
May 25, 2026	25.7	24.47	24.47	26.6	24.23	9.34M
May 22, 2026	25.6	25.67	25.67	26.1	25.03	6.7M
May 21, 2026	26.08	25.46	25.46	26.16	25.09	7.39M
May 20, 2026	25.51	26	26	26.1	25.1	7.73M
May 19, 2026	24.37	25.48	25.48	26.09	22.2	15.53M
May 18, 2026	26.08	24.62	24.62	26.8	24.52	13.32M
May 15, 2026	26.21	26.83	26.83	27.37	25.93	10.76M
May 14, 2026	25.53	26.39	26.39	26.97	24.62	13.98M
May 13, 2026	24.95	25.42	25.42	25.66	24.84	6.96M
May 12, 2026	24.2	24.98	24.98	25.36	24.04	8M
May 11, 2026	24.41	24.36	24.36	24.6	23.72	8.21M
May 08, 2026	24.35	24.41	24.41	24.78	24.25	5.63M
May 07, 2026	24.06	24.32	24.32	24.6	23.85	5.89M
May 06, 2026	24.28	24.23	24.23	25	24.05	7.18M
April 30, 2026	23.21	23.98	23.98	24.15	23.2	7.02M
April 29, 2026	23	23.5	23.5	24	22.82	7.76M
April 28, 2026	23.47	23	23	23.48	22.29	8.85M
April 27, 2026	21.8	23.47	23.47	23.78	21.54	12.38M
April 24, 2026	20.77	21.94	21.94	22.51	20.57	11.59M
April 23, 2026	20.38	20.7	20.7	20.74	20.25	4.91M
April 22, 2026	20.1	20.37	20.37	20.4	19.92	3.2M
April 21, 2026	20.1	20.27	20.27	20.53	19.97	4.56M
April 20, 2026	19.99	19.97	19.97	20.18	19.76	2.78M
April 17, 2026	20.28	19.88	19.88	20.28	19.8	3.64M
April 16, 2026	19.91	20.27	20.27	20.48	19.91	4.02M
April 15, 2026	19.86	19.92	19.92	20.1	19.77	2.64M
April 14, 2026	20	19.82	19.82	20.4	19.6	2.76M