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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 02, 2026	18.05	18.19	18.19	18.37	18.03	19.94M
January 30, 2026	18.17	18.38	18.38	18.88	18.14	27.23M
January 29, 2026	18.11	18.18	18.18	18.25	18.03	14.59M
January 28, 2026	18.2	18.15	18.15	18.35	18.13	13.9M
January 27, 2026	18.25	18.2	18.2	18.28	17.96	19.99M
January 26, 2026	18.25	18.3	18.3	18.37	18.15	21.2M
January 23, 2026	18.29	18.24	18.24	18.47	18.18	23.73M
January 22, 2026	18.24	18.28	18.28	18.33	18.11	13.73M
January 21, 2026	18.31	18.24	18.24	18.33	18.22	14.95M
January 20, 2026	18.29	18.32	18.32	18.41	18.27	13.31M
January 19, 2026	18.42	18.33	18.33	18.43	18.26	18.17M
January 16, 2026	18.51	18.43	18.43	18.61	18.4	16.03M
January 15, 2026	18.31	18.52	18.52	18.53	18.25	17.8M
January 14, 2026	18.63	18.39	18.39	18.8	18.3	33.78M
January 13, 2026	18.29	18.63	18.63	18.85	18.28	35.21M
January 12, 2026	18.25	18.29	18.29	18.32	18.16	31M
January 09, 2026	18.26	18.2	18.2	18.42	18.17	42.06M
January 08, 2026	18.4	18.27	18.27	18.56	18.2	32.7M
January 07, 2026	18.69	18.4	18.4	18.75	18.39	27.59M
January 06, 2026	18.69	18.78	18.78	18.93	18.5	25.08M
January 05, 2026	18.09	18.52	18.52	18.62	18.08	25.79M
December 31, 2025	18.22	18.11	18.11	18.5	18.08	20.44M
December 30, 2025	18.4	18.29	18.29	18.69	18.21	23.75M
December 29, 2025	18.81	18.19	18.19	18.81	18.1	36.9M
December 26, 2025	18.81	18.82	18.82	19.03	18.76	21.17M
December 25, 2025	18.98	18.87	18.87	19.11	18.71	25.32M
December 24, 2025	19.27	19.05	19.05	19.3	19	29.56M
December 23, 2025	19.26	19.45	19.45	19.46	18.93	37.32M
December 22, 2025	19.6	19.35	19.35	19.7	18.99	56M
December 19, 2025	18.39	19.22	19.22	19.22	18.39	58.95M
December 18, 2025	17.81	18.3	18.3	18.95	17.81	77.36M
December 17, 2025	16.73	18.1	18.1	18.1	16.73	124.66M
December 16, 2025	17.24	17.24	17.24	17.24	17.24	22.83M
December 15, 2025	18.15	18.15	18.15	18.15	18.15	0
December 12, 2025	17.81	18.15	18.15	18.19	17.66	35.3M
December 11, 2025	17.77	17.73	17.73	18.14	17.68	28.15M
December 10, 2025	17.73	17.81	17.81	17.84	17.28	43.02M
December 09, 2025	18.5	17.74	17.74	18.5	17.69	52.8M
December 08, 2025	18.63	18.51	18.51	18.72	18.5	12.91M
December 05, 2025	18.7	18.64	18.64	18.7	18.46	14.75M
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

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