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

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 ¥988.67 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥916.5, while ¥1000 invested 1 year ago would be worth ¥832.05. This corresponds to total returns of -1.13%, -8.35%, -16.8%, respectively, with annualized returns of -0.11%, -1.73%, -16.8%.

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
September 10, 2026	18.54	18.58	18.58	18.65	18.5	5.65M
September 09, 2026	18.8	18.61	18.61	18.8	18.58	8.03M
September 08, 2026	18.87	18.8	18.8	18.91	18.75	5.45M
September 07, 2026	18.79	18.86	18.86	18.99	18.72	6.22M
September 04, 2026	18.89	18.73	18.73	18.9	18.71	9.49M
September 03, 2026	18.88	18.89	18.89	18.95	18.84	6.27M
September 02, 2026	18.81	18.89	18.89	18.97	18.78	8.44M
September 01, 2026	18.59	18.86	18.86	18.92	18.56	11.09M
August 31, 2026	18.67	18.61	18.61	18.71	18.56	8.35M
August 28, 2026	18.46	18.66	18.66	18.69	18.46	10.4M
August 27, 2026	18.4	18.45	18.45	18.55	18.32	9.58M
August 26, 2026	18.33	18.46	18.46	18.76	18.25	21.73M
August 25, 2026	17.85	18.02	18.02	18.02	17.81	5.42M
August 24, 2026	17.87	17.85	17.85	17.94	17.75	5.59M
August 21, 2026	17.82	17.89	17.89	17.9	17.63	8.28M
August 20, 2026	18.04	17.86	17.86	18.2	17.83	11.12M
August 19, 2026	17.92	18.05	18.05	18.27	17.9	12.33M
August 18, 2026	17.9	17.91	17.91	17.97	17.82	5.46M
August 17, 2026	17.91	17.91	17.91	18.01	17.79	8.14M
August 14, 2026	18.08	17.99	17.99	18.16	17.96	7.5M
August 13, 2026	18.1	18.07	18.07	18.18	18.01	6.86M
August 12, 2026	17.96	18.06	18.06	18.07	17.87	5.91M
August 11, 2026	18.13	17.96	17.96	18.31	17.86	13.96M
August 10, 2026	17.94	18.12	18.12	18.35	17.91	14.9M
August 07, 2026	17.81	17.95	17.95	17.99	17.75	8.23M
August 06, 2026	17.61	17.81	17.81	17.84	17.58	8.46M
August 05, 2026	17.55	17.68	17.68	17.71	17.45	9.02M
August 04, 2026	17.76	17.55	17.55	17.8	17.51	8.26M
August 03, 2026	17.6	17.69	17.69	17.73	17.51	7.54M
July 31, 2026	17.87	17.91	17.91	18	17.81	8.56M
July 30, 2026	17.92	17.94	17.94	18.08	17.81	10.6M
July 29, 2026	17.73	17.91	17.91	17.97	17.63	11.91M
July 28, 2026	17.43	17.59	17.59	17.69	17.43	6.73M
July 27, 2026	17.22	17.42	17.42	17.52	17.22	7.85M
July 24, 2026	17.4	17.19	17.19	17.48	17.19	10.46M
July 23, 2026	17.63	17.48	17.48	17.65	17.4	10.71M
July 22, 2026	17.55	17.63	17.63	17.75	17.46	10.35M
July 21, 2026	17.62	17.51	17.51	17.76	17.33	15.01M
July 20, 2026	17.4	17.69	17.69	17.81	17.4	13.24M
July 17, 2026	17.82	17.45	17.45	18.02	17.3	17.9M
July 16, 2026	17.69	17.85	17.85	18.03	17.59	15.71M
July 15, 2026	17.45	17.7	17.7	18.07	17.42	19.14M
July 14, 2026	17.31	17.59	17.59	17.69	17.27	12.63M
July 13, 2026	17.33	17.38	17.38	17.47	17.25	10.69M
July 10, 2026	17.24	17.33	17.33	17.45	17.13	9.61M
July 09, 2026	17.16	17.26	17.26	17.39	17.03	7.78M
July 08, 2026	17.33	17.13	17.13	17.44	17.11	8.03M
July 07, 2026	17.49	17.28	17.28	17.54	17.2	9.92M
July 06, 2026	17.75	17.6	17.6	18.18	17.42	21.5M
July 03, 2026	17.38	17.77	17.77	17.77	17.25	16.74M
July 02, 2026	16.83	17.22	17.22	17.51	16.79	20.16M
July 01, 2026	16.36	16.73	16.73	16.76	16.3	13.07M
June 30, 2026	16.71	16.44	16.44	16.78	16.4	11.59M
June 29, 2026	16.29	16.8	16.8	16.89	16.25	12.85M
June 26, 2026	16.62	16.37	16.37	16.64	16.35	10.01M
June 25, 2026	16.88	16.62	16.62	17	16.5	13.04M
June 24, 2026	17.03	17.03	17.03	17.31	16.9	11.77M
June 23, 2026	16.53	17.16	17.16	17.37	16.47	21.69M
June 22, 2026	16.2	16.54	16.54	16.57	16.03	14.05M
June 18, 2026	16.7	16.41	16.41	16.83	16.35	15.68M