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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	21.84	21.78	21.78	22.02	21.7	18.19M
July 30, 2025	22.04	21.98	21.98	22.33	21.83	20.66M
July 29, 2025	22.02	22.09	22.09	22.27	21.77	15.96M
July 28, 2025	21.95	22.07	22.07	22.14	21.8	15.69M
July 25, 2025	22.25	21.95	21.95	22.37	21.9	16.93M
July 24, 2025	21.96	22.2	22.2	22.49	21.96	21.57M
July 23, 2025	22.03	21.92	21.92	22.29	21.87	21.81M
July 22, 2025	21.92	22.04	22.04	22.13	21.86	17.11M
July 21, 2025	22.11	21.86	21.86	22.19	21.56	23.71M
July 18, 2025	22.1	22.15	22.15	22.19	21.91	15.13M
July 17, 2025	21.69	22.11	22.11	22.37	21.69	22.54M
July 16, 2025	21.33	21.67	21.67	21.74	21.31	19.91M
July 15, 2025	21.36	21.28	21.28	21.52	21.14	13.09M
July 14, 2025	21.3	21.39	21.39	21.5	21.24	11.18M
July 11, 2025	21.4	21.33	21.33	21.64	21.28	20.19M
July 10, 2025	21.08	21.27	21.27	21.47	21.06	12.23M
July 09, 2025	21.15	21.11	21.11	21.23	21.05	11.72M
July 08, 2025	21.15	21.18	21.18	21.27	21.1	10.77M
July 07, 2025	21.33	21.15	21.15	21.43	21.1	11.57M
July 04, 2025	21.6	21.38	21.38	21.62	21.33	12.57M
July 03, 2025	21.15	21.6	21.6	21.74	21.13	28.94M
July 02, 2025	21.06	20.85	20.85	21.1	20.75	12.2M
July 01, 2025	20.99	21.05	21.05	21.15	20.84	12.98M
June 30, 2025	20.75	20.98	20.98	21.05	20.72	15.56M
June 27, 2025	20.72	20.66	20.66	20.85	20.56	12.93M
June 26, 2025	20.88	20.71	20.71	21.4	20.69	15.15M
June 25, 2025	20.71	20.99	20.99	21.14	20.52	18.07M
June 24, 2025	20.69	20.72	20.72	20.87	20.51	14.4M
June 23, 2025	20.78	20.68	20.68	20.87	20.62	8.85M
June 20, 2025	20.66	20.77	20.77	20.85	20.58	10.4M
June 19, 2025	20.66	20.67	20.67	20.8	20.55	11.15M
June 18, 2025	20.66	20.64	20.64	20.79	20.52	9.4M
June 17, 2025	21.05	20.68	20.68	21.21	20.64	16.65M
June 16, 2025	21.27	21.02	21.02	21.4	20.88	13.67M
June 13, 2025	21.74	21.2	21.2	21.89	21.14	17.87M
June 12, 2025	21.42	21.73	21.73	21.94	21.35	16.38M
June 11, 2025	21.5	21.41	21.41	21.63	21.12	15.15M
June 10, 2025	21.66	21.5	21.5	21.85	21.22	19.75M
June 09, 2025	21.65	21.66	21.66	22.12	21.49	22.11M
June 06, 2025	21.95	21.65	21.65	22.15	21.57	15.82M
June 05, 2025	22.5	21.98	21.98	22.5	21.92	18.68M
June 04, 2025	22.63	22.48	22.48	22.68	22.22	16.68M
June 03, 2025	22.01	22.56	22.56	22.71	21.91	21.66M
May 30, 2025	22.31	22.18	22.18	22.58	22.07	15.26M
May 29, 2025	21.74	22.31	22.31	22.58	21.7	26.08M
May 28, 2025	21.2	21.75	21.75	21.85	21.1	20.08M
May 27, 2025	20.8	21.19	21.19	21.56	20.75	19.06M
May 26, 2025	20.88	20.81	20.81	21.07	20.71	11.29M
May 23, 2025	20.28	20.88	20.88	21.13	20.28	39.1M
May 22, 2025	20.55	20.26	20.26	20.56	20.12	15.39M
May 21, 2025	20.58	20.56	20.56	20.75	20.42	9.9M
May 20, 2025	20.36	20.53	20.53	20.76	20.33	14.98M
May 19, 2025	20.35	20.36	20.36	20.5	20.27	8M
May 16, 2025	20.28	20.4	20.4	20.5	20.19	9.88M
May 15, 2025	20.4	20.28	20.28	20.55	20.28	9.69M
May 14, 2025	20.51	20.44	20.44	20.56	20.22	16.35M
May 13, 2025	20.51	20.59	20.59	21.03	20.51	23.34M
May 12, 2025	20.77	20.49	20.49	20.79	20.3	17.54M
May 09, 2025	20.73	20.7	20.7	20.93	20.66	12.13M
May 08, 2025	20.86	20.73	20.73	20.92	20.67	12.61M

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