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

17.63

-0.14(-0.79%)

Updated at June 02 03:00PM

Currency In CNY

600079.SS Historical Return

If you invested ¥1000 in Humanwell Healthcare (Group) Co.,Ltd. (600079.SS) 10 years ago, it would be worth ¥1,176.12 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥686.79, while ¥1000 invested 1 year ago would be worth ¥793.43. This corresponds to total returns of 17.61%, -31.32%, -20.66%, respectively, with annualized returns of 1.63%, -7.24%, -20.66%.

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

600079.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	17.49	17.77	17.77	17.81	17.42	9.83M
May 29, 2026	17.33	17.5	17.5	17.7	17.3	12.96M
May 28, 2026	17.52	17.38	17.38	17.65	17.38	11.23M
May 27, 2026	17.6	17.56	17.56	17.69	17.32	12.41M
May 26, 2026	17.6	17.56	17.56	17.67	17.4	12.13M
May 25, 2026	17.85	17.63	17.63	17.94	17.58	11.39M
May 22, 2026	17.92	17.88	17.88	18.03	17.68	7.86M
May 21, 2026	17.61	17.93	17.93	18.24	17.57	16.06M
May 20, 2026	17.95	17.64	17.64	17.95	17.53	12.96M
May 19, 2026	17.89	17.97	17.97	18.01	17.88	6.86M
May 18, 2026	18.16	17.92	17.92	18.18	17.81	17.15M
May 15, 2026	18.27	18.2	18.2	18.34	18.18	10.62M
May 14, 2026	18.39	18.21	18.21	18.6	18.21	12.76M
May 13, 2026	18.45	18.42	18.42	18.52	18.41	10.42M
May 12, 2026	18.53	18.44	18.44	18.53	18.4	13.66M
May 11, 2026	18.44	18.53	18.53	18.68	18.39	17.61M
May 08, 2026	18.58	18.46	18.46	18.58	18.41	14.55M
May 07, 2026	18.82	18.61	18.61	18.85	18.55	18.62M
May 06, 2026	18.99	18.79	18.79	18.99	18.75	12.35M
April 30, 2026	19.1	18.88	18.88	19.11	18.84	13.02M
April 29, 2026	18.62	19.21	19.21	19.35	18.6	17.22M
April 28, 2026	18.56	18.6	18.6	18.73	18.54	7.55M
April 27, 2026	18.6	18.59	18.59	18.68	18.53	8.4M
April 24, 2026	18.49	18.6	18.6	18.64	18.43	7.82M
April 23, 2026	18.67	18.51	18.51	18.68	18.49	8.93M
April 22, 2026	18.68	18.67	18.67	18.75	18.63	9.34M
April 21, 2026	18.69	18.7	18.7	18.77	18.66	7.14M
April 20, 2026	18.75	18.71	18.71	18.78	18.65	9.14M
April 17, 2026	18.91	18.8	18.8	18.94	18.76	9.34M
April 16, 2026	18.82	18.98	18.98	19.02	18.77	12.84M
April 15, 2026	18.67	18.79	18.79	18.88	18.61	12.58M
April 14, 2026	18.56	18.54	18.54	18.62	18.46	8.2M
April 13, 2026	18.75	18.56	18.56	18.78	18.5	9.32M
April 10, 2026	18.62	18.62	18.62	18.75	18.53	8.87M
April 09, 2026	18.8	18.54	18.54	18.8	18.52	11.3M
April 08, 2026	18.8	18.82	18.82	18.88	18.7	10.83M
April 07, 2026	18.73	18.55	18.55	18.83	18.51	7.22M
April 03, 2026	18.9	18.7	18.7	18.97	18.66	10.26M
April 02, 2026	19.06	18.95	18.95	19.3	18.9	12.53M
April 01, 2026	19.01	19.07	19.07	19.18	18.82	12.75M
March 31, 2026	19.04	18.83	18.83	19.31	18.81	17.59M
March 30, 2026	18.42	18.81	18.81	18.88	18.42	9.66M
March 27, 2026	18.28	18.63	18.63	18.65	18.19	9.48M
March 26, 2026	18.48	18.33	18.33	18.56	18.3	7.82M
March 25, 2026	18.27	18.44	18.44	18.5	18.18	9.45M
March 24, 2026	18.22	18.2	18.2	18.23	17.95	12.31M
March 23, 2026	18.45	18.03	18.03	18.45	17.95	23.77M
March 20, 2026	18.91	18.68	18.68	19.13	18.68	15.15M
March 19, 2026	19.01	18.91	18.91	19.11	18.86	13.61M
March 18, 2026	19.21	19.18	19.18	19.28	19.01	11M
March 17, 2026	19.39	19.24	19.24	19.56	19.2	11.88M
March 16, 2026	19.13	19.36	19.36	19.56	19.04	13.89M
March 13, 2026	19.26	19.11	19.11	19.4	19.08	12.14M
March 12, 2026	19.4	19.27	19.27	19.41	19.11	14.75M
March 11, 2026	19.49	19.4	19.4	19.5	19.36	8.97M
March 10, 2026	19.51	19.38	19.49	19.54	19.35	7.52M
March 09, 2026	19.51	19.37	19.37	19.55	19.35	17M
March 06, 2026	19.58	19.71	19.71	19.71	19.48	11.53M
March 05, 2026	19.53	19.59	19.59	19.74	19.53	14.94M
March 04, 2026	19.33	19.37	19.38	19.79	19.33	13.41M