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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	21.83	22.95	22.95	23.2	21.8	80.51M
September 05, 2025	21.78	21.91	21.91	21.99	21.42	61.8M
September 04, 2025	22.4	21.78	21.78	22.6	21.49	99.14M
September 03, 2025	20.91	22.57	22.57	22.57	20.8	142.47M
September 02, 2025	20.53	20.52	20.52	20.99	20.42	32.28M
September 01, 2025	20.36	20.48	20.48	20.6	20.18	26.91M
August 29, 2025	20.56	20.4	20.4	20.69	20.38	28.36M
August 28, 2025	20.6	20.53	20.53	20.78	20.06	33.44M
August 27, 2025	21.03	20.41	20.41	21.1	20.4	47.89M
August 26, 2025	20.78	21.08	21.08	21.35	20.74	53.55M
August 25, 2025	20.9	20.78	20.78	20.98	20.71	44.59M
August 22, 2025	20.74	20.92	20.92	21	20.74	28.83M
August 21, 2025	20.8	20.76	20.76	20.93	20.69	31.75M
August 20, 2025	20.89	20.8	20.8	20.98	20.7	21.76M
August 19, 2025	20.9	20.88	20.88	21.36	20.79	41.95M
August 18, 2025	21.13	21.13	21.13	21.33	21	35.06M
August 15, 2025	21.2	21.13	21.13	21.28	21.09	26.91M
August 14, 2025	21.82	21.13	21.13	21.88	21	36.55M
August 13, 2025	21.9	21.82	21.82	21.99	21.72	16.85M
August 12, 2025	21.7	21.9	21.9	22.31	21.66	24.88M
August 11, 2025	21.54	21.69	21.69	21.73	21.42	11.57M
August 08, 2025	21.7	21.53	21.53	21.74	21.41	15.74M
August 07, 2025	21.81	21.75	21.75	21.92	21.62	13.74M
August 06, 2025	22	21.86	21.86	22.1	21.76	12.87M
August 05, 2025	21.91	21.93	21.93	22.07	21.75	14.1M
August 04, 2025	21.84	21.93	21.93	21.98	21.51	20.12M
August 01, 2025	21.79	21.83	21.83	22.39	21.72	21.79M
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

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