Chimin Health Management Co., Ltd. - 603222.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.34	9.29	9.29	9.4	9.15	16.26M
December 03, 2025	9.69	9.36	9.36	9.73	9.28	24.07M
December 02, 2025	9.8	9.69	9.69	9.8	9.55	13.2M
December 01, 2025	9.82	9.81	9.81	9.94	9.76	15.74M
November 28, 2025	9.79	9.82	9.82	9.83	9.67	13.33M
November 27, 2025	9.74	9.79	9.79	9.94	9.74	16.76M
November 26, 2025	9.91	9.85	9.85	10.25	9.81	26.94M
November 25, 2025	9.85	9.91	9.91	10.03	9.72	22.43M
November 24, 2025	9.5	9.9	9.9	9.94	9.5	26.64M
November 21, 2025	9.86	9.57	9.57	10.15	9.55	26.91M
November 20, 2025	10.22	10.04	10.04	10.3	10	21.6M
November 19, 2025	10.68	10.22	10.22	10.68	10.16	36.58M
November 18, 2025	11.06	10.71	10.71	11.28	10.66	40.18M
November 17, 2025	11.45	11.07	11.07	11.47	10.88	63.8M
November 14, 2025	11.23	11.85	11.85	12.36	11.16	96.04M
November 13, 2025	11.8	11.46	11.46	11.96	11.26	109.94M
November 12, 2025	10.19	11.33	11.33	11.33	10.19	72.95M
November 11, 2025	10.03	10.3	10.3	10.82	9.94	44.65M
November 10, 2025	9.85	10.12	10.12	10.29	9.8	39.63M
November 07, 2025	9.87	9.76	9.76	10.07	9.75	19.59M
November 06, 2025	10.01	9.9	9.9	10.04	9.81	22.58M
November 05, 2025	9.7	10.03	10.03	10.43	9.7	26.39M
November 04, 2025	10.25	10.01	10.01	10.26	9.87	25.28M
November 03, 2025	10.4	10.3	10.3	10.45	9.96	31.9M
October 31, 2025	9.74	10.19	10.19	10.36	9.68	45.88M
October 30, 2025	10	9.75	9.75	10	9.72	21.33M
October 29, 2025	9.94	10.02	10.02	10.15	9.79	26.52M
October 28, 2025	9.86	9.92	9.92	10.03	9.68	25.09M
October 27, 2025	9.83	9.87	9.87	10.11	9.75	27.08M
October 24, 2025	9.79	9.74	9.74	9.9	9.65	23.11M
October 23, 2025	10	9.82	9.82	10.11	9.59	35.13M
October 22, 2025	10.22	10.17	10.17	10.54	10.08	32.35M
October 21, 2025	10.51	10.33	10.33	10.53	10.08	28.78M
October 20, 2025	10.69	10.43	10.43	11.17	10.36	38.9M
October 17, 2025	11.12	10.47	10.47	11.28	10.45	52.8M
October 16, 2025	11.08	11.18	11.18	11.81	10.98	80.98M
October 15, 2025	10.21	10.97	10.97	10.97	10.1	35.34M
October 14, 2025	10.44	9.97	9.97	10.63	9.97	30.16M
October 13, 2025	10.23	10.32	10.32	10.48	10.03	29.24M
October 10, 2025	10.88	10.64	10.64	10.97	10.61	29.59M
October 09, 2025	11.5	10.98	10.98	11.54	10.85	39.2M
September 30, 2025	11.86	11.38	11.38	12.23	11.37	54.98M
September 29, 2025	10.67	11.3	11.3	11.52	10.5	49.46M
September 26, 2025	11.28	10.71	10.71	11.4	10.55	48.5M
September 25, 2025	11.8	11.7	11.7	12.39	11.56	44.03M
September 24, 2025	11.91	12.02	12.02	12.37	11.69	48.37M
September 23, 2025	12.45	11.79	11.79	12.45	11.52	62.54M
September 22, 2025	13.59	12.47	12.47	13.88	12.33	80.11M
September 19, 2025	13.64	13.33	13.33	15.1	13.23	94.6M
September 18, 2025	13.07	13.92	13.92	14.45	12.86	99.66M
September 17, 2025	13.5	13.22	13.22	13.78	13	74.89M
September 16, 2025	13.43	13.78	13.78	14.05	13.2	91.63M
September 15, 2025	13.32	13.49	13.49	14.1	12.9	101.11M
September 12, 2025	14.07	13.23	13.23	14.76	13.11	129.98M
September 11, 2025	12.19	14.06	14.06	14.06	11.88	89.06M
September 10, 2025	12.5	12.78	12.78	13.02	11.96	120.25M
September 09, 2025	12	12.55	12.55	12.72	11.95	121.73M
September 08, 2025	10.5	11.56	11.56	11.56	10.5	69.78M
September 05, 2025	10.79	10.51	10.51	11.14	10.4	89.64M
September 04, 2025	10.89	11.52	11.52	11.52	10.78	34.43M

Chimin Health Management Co., Ltd. (603222.SS) SHH