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 ¥1,063.11 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥929.59, while ¥1000 invested 1 year ago would be worth ¥953.64. This corresponds to total returns of 6.31%, -7.04%, -4.64%, respectively, with annualized returns of 0.61%, -1.45%, -4.64%.

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
November 10, 2026	19.56	19.59	19.59	19.61	19.45	6.32M
November 09, 2026	19.53	19.52	19.52	19.61	19.46	6.13M
November 06, 2026	19.22	19.51	19.51	19.55	19.21	7.74M
November 05, 2026	19.35	19.48	19.48	19.52	19.28	9.35M
November 04, 2026	19.22	19.35	19.35	19.49	19.19	9.85M
November 03, 2026	19.08	19.18	19.18	19.34	19.05	7.84M
November 02, 2026	19.15	19.08	19.08	19.22	18.87	9.02M
October 30, 2026	19.3	19.13	19.13	19.58	19.04	13.28M
October 29, 2026	19.57	19.45	19.45	19.74	19.38	10.11M
October 28, 2026	19.54	19.56	19.56	19.7	19.43	7.15M
October 27, 2026	19.71	19.5	19.5	19.88	19.4	10.44M
October 26, 2026	19.27	19.7	19.7	19.78	19.19	11.6M
October 23, 2026	18.98	19.28	19.28	19.3	18.7	14.06M
October 22, 2026	19.45	19.06	19.06	19.57	19	13.23M
October 21, 2026	19.62	19.49	19.49	19.92	19.47	8.31M
October 20, 2026	19.3	19.55	19.55	19.75	19.15	13.71M
October 19, 2026	18.88	19.3	19.3	19.64	18.83	22.87M
October 16, 2026	20.01	18.89	18.89	20.69	18.62	54.45M
October 15, 2026	19.8	19.99	19.99	20.15	19.67	21.09M
October 14, 2026	19.65	19.92	19.92	19.95	19.58	13.15M
October 13, 2026	19.6	19.69	19.69	19.78	19.38	12.31M
October 12, 2026	19.23	19.65	19.65	19.88	19.2	21.07M
October 09, 2026	19.19	19.23	19.23	19.32	19.01	10.81M
October 08, 2026	19.19	19.18	19.18	19.32	19.06	10.82M
September 30, 2026	18.92	19.17	19.17	19.19	18.9	12.09M
September 29, 2026	18.8	18.83	18.83	19	18.75	6.07M
September 28, 2026	18.86	18.81	18.81	18.97	18.6	7.51M
September 24, 2026	18.88	18.82	18.82	19.18	18.8	8.91M
September 23, 2026	18.69	18.83	18.83	18.88	18.67	5.58M
September 22, 2026	18.73	18.73	18.73	18.8	18.63	4.79M
September 21, 2026	18.58	18.78	18.78	18.82	18.49	7.82M
September 18, 2026	18.42	18.46	18.46	18.56	18.4	4.16M
September 17, 2026	18.32	18.42	18.42	18.46	18.32	2.85M
September 16, 2026	18.45	18.39	18.39	18.58	18.32	6.06M
September 15, 2026	18.53	18.5	18.5	18.68	18.4	6.29M
September 11, 2026	18.55	18.33	18.33	18.56	18.25	11.12M
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