Humanwell Healthcare (Group) Co.,Ltd. - 600079.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.3	20.46	20.46	20.48	20.25	17.06M
November 06, 2025	20.3	20.35	20.35	20.46	20.18	20.84M
November 05, 2025	20.19	20.3	20.3	20.35	20.16	21.79M
November 04, 2025	20.74	20.39	20.39	20.77	20.23	38.72M
November 03, 2025	21.03	20.73	20.73	21.14	20.63	39.57M
October 31, 2025	21.4	21.14	21.14	21.43	21.01	35.81M
October 30, 2025	21.58	21.12	21.12	21.68	21.01	37.85M
October 29, 2025	21.21	21.17	21.17	21.38	21.06	19.09M
October 28, 2025	21.54	21.3	21.3	21.54	21.19	21.82M
October 27, 2025	20.92	21.54	21.54	21.76	20.73	42.22M
October 24, 2025	20.81	20.77	20.77	20.87	20.68	10.24M
October 23, 2025	20.72	20.8	20.8	20.81	20.56	9.38M
October 22, 2025	20.76	20.78	20.78	20.93	20.75	8.82M
October 21, 2025	20.7	20.73	20.73	20.8	20.6	9.84M
October 20, 2025	20.55	20.63	20.63	20.8	20.49	12.12M
October 17, 2025	21.02	20.63	20.63	21.16	20.6	23.01M
October 16, 2025	21.18	21.04	21.04	21.3	20.99	14.52M
October 15, 2025	21	21.18	21.18	21.19	20.87	15.31M
October 14, 2025	21.1	20.97	20.97	21.23	20.9	18.32M
October 13, 2025	20.87	21.09	21.09	21.26	20.8	17.35M
October 10, 2025	21.3	21.33	21.33	21.54	21.2	18.65M
October 09, 2025	21.1	21.38	21.38	21.45	21.09	20.41M
September 30, 2025	20.96	21.08	21.08	21.19	20.89	16.09M
September 29, 2025	21.06	20.93	20.93	21.06	20.77	20.28M
September 26, 2025	21.12	21.07	21.07	21.29	20.97	15.37M
September 25, 2025	21.38	21.29	21.29	21.47	21.19	15.03M
September 24, 2025	21.05	21.48	21.48	21.49	20.98	20.42M
September 23, 2025	21.41	21.12	21.12	21.42	20.84	24.28M
September 22, 2025	21.75	21.45	21.45	21.88	21.32	24.43M
September 19, 2025	21.83	21.61	21.61	21.87	21.51	22.56M
September 18, 2025	22.1	21.83	21.83	22.36	21.61	32.95M
September 17, 2025	22.4	21.96	21.96	22.46	21.91	25.78M
September 16, 2025	22.25	22.24	22.24	22.47	22.05	24.21M
September 15, 2025	22.5	22.38	22.38	22.91	22.33	46.32M
September 12, 2025	22.18	22.04	22.04	22.25	21.85	32.53M
September 11, 2025	22.25	22.03	22.03	22.38	21.62	49.83M
September 10, 2025	23.03	22.5	22.5	23.18	22.44	36.15M
September 09, 2025	22.7	23.03	23.03	23.66	22.7	58.01M
September 08, 2025	21.83	22.95	22.95	23.2	21.8	80.51M
September 05, 2025	21.78	21.91	21.91	21.99	21.42	61.8M
September 04, 2025	22.4	21.78	21.78	22.6	21.49	99.14M
September 03, 2025	20.91	22.57	22.57	22.57	20.8	142.47M
September 02, 2025	20.53	20.52	20.52	20.99	20.42	32.28M
September 01, 2025	20.36	20.48	20.48	20.6	20.18	26.91M
August 29, 2025	20.56	20.4	20.4	20.69	20.38	28.36M
August 28, 2025	20.6	20.53	20.53	20.78	20.06	33.44M
August 27, 2025	21.03	20.41	20.41	21.1	20.4	47.89M
August 26, 2025	20.78	21.08	21.08	21.35	20.74	53.55M
August 25, 2025	20.9	20.78	20.78	20.98	20.71	44.59M
August 22, 2025	20.74	20.92	20.92	21	20.74	28.83M
August 21, 2025	20.8	20.76	20.76	20.93	20.69	31.75M
August 20, 2025	20.89	20.8	20.8	20.98	20.7	21.76M
August 19, 2025	20.9	20.88	20.88	21.36	20.79	41.95M
August 18, 2025	21.13	21.13	21.13	21.33	21	35.06M
August 15, 2025	21.2	21.13	21.13	21.28	21.09	26.91M
August 14, 2025	21.82	21.13	21.13	21.88	21	36.55M
August 13, 2025	21.9	21.82	21.82	21.99	21.72	16.85M
August 12, 2025	21.7	21.9	21.9	22.31	21.66	24.88M
August 11, 2025	21.54	21.69	21.69	21.73	21.42	11.57M
August 08, 2025	21.7	21.53	21.53	21.74	21.41	15.74M

Humanwell Healthcare (Group) Co.,Ltd. (600079.SS) SHH