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

20.70

+0.33(+1.62%)

Updated at April 23 03:04PM

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 ¥3,920.45 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥977.8, while ¥1000 invested 1 year ago would be worth ¥1,331.19. This corresponds to total returns of 292.05%, -2.22%, 33.12%, respectively, with annualized returns of 17.77%, -0.45%, 33.12%.

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
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
April 13, 2026	20.29	19.78	19.78	20.29	19.43	5.23M
April 10, 2026	20.42	20.29	20.29	20.88	20.28	2.94M
April 09, 2026	20.5	20.28	20.28	20.56	20.05	3.42M
April 08, 2026	20.72	20.75	20.75	20.97	20.54	4.46M
April 07, 2026	19.31	20.14	20.14	20.85	19.28	6.82M
April 03, 2026	19.85	19.31	19.31	19.94	19.22	2.6M
April 02, 2026	20.18	19.62	19.62	20.27	19.5	3.21M
April 01, 2026	20.14	20.17	20.17	20.3	19.9	3.99M
March 31, 2026	20.06	19.74	19.74	20.25	19.66	3.2M
March 30, 2026	20.1	19.97	19.97	20.36	19.65	3.35M
March 27, 2026	19.44	20.29	20.29	20.29	19.21	3.54M
March 26, 2026	20.22	19.74	19.74	20.69	19.5	4.12M
March 25, 2026	19.85	20.21	20.21	20.68	19.8	4.43M
March 24, 2026	19.73	19.87	19.87	20.17	19	6.44M
March 23, 2026	19.98	19.05	19.05	20.24	18.9	8.64M
March 20, 2026	21.04	20.43	20.43	21.29	20.35	5.94M
March 19, 2026	22.08	20.86	20.86	22.08	20.75	8.9M
March 18, 2026	22.17	22.35	22.35	22.4	21.82	3.64M
March 17, 2026	22.68	22.12	22.12	22.73	22.08	3.63M
March 16, 2026	22.86	22.65	22.65	23.04	22.16	4.63M
March 13, 2026	22.79	23.04	23.04	23.61	22.79	5.77M
March 12, 2026	22.73	22.78	22.78	23.25	22.48	5M
March 11, 2026	23.11	22.71	22.71	23.3	22.38	5.35M
March 10, 2026	24.07	23.15	23.12	24.07	22.7	3.5M
March 09, 2026	23.91	22.78	22.78	24.3	21.92	10.99M
March 06, 2026	24.07	23.91	23.91	24.47	23.55	4.27M
March 05, 2026	23.99	24.09	24.09	24.47	23.7	5.77M
March 04, 2026	26.94	23.66	23.71	26.94	23.5	5.01M
March 03, 2026	25.5	24.3	24.3	25.87	23.87	11.04M
March 02, 2026	27.19	25.5	25.5	27.19	25.5	13.71M
February 27, 2026	26.94	27.84	27.84	27.9	26.65	7.2M
February 26, 2026	27.3	27.03	27.03	27.52	26.61	5.95M
February 25, 2026	26.96	26.97	26.97	27.3	26.66	5.36M
February 24, 2026	26.47	26.94	26.94	27.3	26.2	10.22M
February 13, 2026	26.89	26.05	26.05	26.89	25.92	5.91M
February 12, 2026	27.25	26.36	26.36	27.25	25.83	12.16M
February 11, 2026	25.35	27.3	27.3	27.82	25.34	21.52M
February 10, 2026	26.07	25.64	25.64	26.88	25.58	8.93M
February 09, 2026	26	25.94	25.94	26.65	25.48	8.01M
February 06, 2026	26	26.05	26.05	26.42	25.48	6.08M
February 05, 2026	25.99	26.15	26.15	26.58	25.78	9.47M
February 04, 2026	25.19	26.14	26.14	26.44	25.14	11.72M
February 03, 2026	25.2	25.13	25.13	25.58	24.8	5.42M
February 02, 2026	24.85	25.12	25.12	26.2	24.13	10.68M
January 30, 2026	24.08	25.09	25.09	25.42	23.97	9.2M
January 29, 2026	24.3	24.29	24.29	24.95	24.1	6.33M
January 28, 2026	24.5	24.49	24.49	25.38	24.25	8.32M
January 27, 2026	24.6	24.49	24.49	25.36	23.7	8.7M
January 26, 2026	26.72	24.44	24.44	26.74	24.06	14.91M
January 23, 2026	26.7	26.72	26.72	27.12	26.24	7.74M
January 22, 2026	25.38	26.91	26.91	27.22	25.26	15.04M
January 21, 2026	25.3	25.29	25.29	26.63	25.19	8.53M
January 20, 2026	25.62	25.19	25.19	25.62	24.68	8.2M