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

18.44

-0.09(-0.49%)

Updated at May 12 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 ¥1,291.32 as of May 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥661.41, while ¥1000 invested 1 year ago would be worth ¥913.78. This corresponds to total returns of 29.13%, -33.86%, -8.62%, respectively, with annualized returns of 2.59%, -7.93%, -8.62%.

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
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
March 03, 2026	20.05	19.49	19.49	20.28	19.44	28.96M
March 02, 2026	19.7	20	20	20.04	19.54	23.01M
February 27, 2026	19.75	19.82	19.82	19.9	19.72	11.56M
February 26, 2026	19.8	19.77	19.77	20.09	19.74	21.36M
February 25, 2026	19.6	19.9	19.9	20.1	19.6	34.56M
February 24, 2026	19.39	19.36	19.36	19.43	19.17	16.73M
February 13, 2026	18.95	19.2	19.2	19.33	18.93	17.15M
February 12, 2026	18.94	18.93	18.93	19.11	18.91	10.95M
February 11, 2026	18.93	18.96	18.96	19.08	18.89	9.57M
February 10, 2026	19.24	18.91	18.91	19.26	18.85	18.98M
February 09, 2026	19.27	19.18	19.18	19.4	19.16	17.83M
February 06, 2026	19.16	19.28	19.28	19.41	19.06	18.91M
February 05, 2026	18.97	19.23	19.23	19.45	18.88	31.25M
February 04, 2026	18.3	19.02	19.02	19.27	18.29	41.55M
February 03, 2026	18.25	18.35	18.35	18.37	18.2	12.98M