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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.58	18.74	18.74	18.78	18.33	17.55M
December 03, 2025	18.95	18.57	18.57	18.96	18.42	35.08M
December 02, 2025	19.46	19.21	19.21	19.47	19.16	12.55M
December 01, 2025	19.33	19.44	19.44	19.48	19.29	12.25M
November 28, 2025	19.21	19.33	19.33	19.38	19.21	8.73M
November 27, 2025	19.41	19.27	19.27	19.42	19.26	10.66M
November 26, 2025	19.29	19.4	19.4	19.69	19.25	17.52M
November 25, 2025	19.22	19.25	19.25	19.38	19.18	13.92M
November 24, 2025	19.17	19.18	19.18	19.31	19.04	15.57M
November 21, 2025	19.61	19.16	19.16	19.73	19.11	24.32M
November 20, 2025	19.85	19.73	19.73	19.94	19.68	12.71M
November 19, 2025	19.99	19.85	19.85	20.05	19.77	17.12M
November 18, 2025	20.23	20.03	20.03	20.29	19.97	27.02M
November 17, 2025	20.7	20.29	20.29	20.73	20.27	25.37M
November 14, 2025	20.72	20.78	20.78	20.94	20.66	15.98M
November 13, 2025	20.64	20.82	20.82	20.95	20.52	23.36M
November 12, 2025	20.54	20.61	20.61	20.67	20.5	15.5M
November 11, 2025	20.62	20.49	20.49	20.7	20.46	14.57M
November 10, 2025	20.46	20.6	20.6	20.67	20.33	17.84M
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

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