Singapore markets close in 2 hours 33 minutes
Straits Times Index
3,333.05 -10.30 (-0.31%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,755.43 +38.96 (+0.22%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,516.92 +857.69 (+1.41%) CMC Crypto 200
1,281.93 -1.90 (-0.15%)
Meinian Onehealth Healthcare Holdings Co., Ltd. (002044.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:11PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.9100 | 3.9800 | 3.7800 | 3.7900 | 3.7900 | 42,650,200 |
| 27 Jun 2024 | 3.9600 | 3.9800 | 3.8700 | 3.9500 | 3.9500 | 31,875,842 |
| 26 Jun 2024 | 3.7900 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 39,937,297 |
| 25 Jun 2024 | 3.8100 | 3.8700 | 3.7600 | 3.8000 | 3.8000 | 25,759,997 |
| 24 Jun 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8200 | 3.8200 | 34,493,177 |
| 21 Jun 2024 | 3.9100 | 4.0100 | 3.8500 | 3.9500 | 3.9500 | 29,473,015 |
| 20 Jun 2024 | 4.0400 | 4.0800 | 3.8800 | 3.9000 | 3.9000 | 44,045,317 |
| 19 Jun 2024 | 4.1000 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 21,810,705 |
| 18 Jun 2024 | 4.0900 | 4.1500 | 4.0600 | 4.1100 | 4.1100 | 20,343,909 |
| 17 Jun 2024 | 4.1100 | 4.1500 | 4.0400 | 4.0800 | 4.0800 | 27,890,714 |
| 14 Jun 2024 | 4.1100 | 4.1600 | 4.0300 | 4.1300 | 4.1300 | 29,563,077 |
| 13 Jun 2024 | 4.1500 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 25,077,101 |
| 12 Jun 2024 | 4.0900 | 4.1900 | 4.0600 | 4.1600 | 4.1600 | 38,310,628 |
| 11 Jun 2024 | 4.0600 | 4.1300 | 4.0000 | 4.1100 | 4.1100 | 35,113,078 |
| 07 Jun 2024 | 4.0100 | 4.0900 | 3.9600 | 4.0700 | 4.0700 | 37,240,547 |
| 06 Jun 2024 | 4.1400 | 4.1700 | 3.9700 | 3.9800 | 3.9800 | 62,243,712 |
| 05 Jun 2024 | 4.2000 | 4.2900 | 4.1400 | 4.1400 | 4.1400 | 30,000,183 |
| 04 Jun 2024 | 4.0700 | 4.2300 | 4.0500 | 4.2200 | 4.2200 | 43,930,352 |
| 03 Jun 2024 | 4.1800 | 4.2300 | 4.0400 | 4.0900 | 4.0900 | 58,988,456 |
| 31 May 2024 | 4.2200 | 4.2600 | 4.1700 | 4.1900 | 4.1900 | 58,076,667 |
| 30 May 2024 | 4.2700 | 4.3400 | 4.2000 | 4.2300 | 4.2300 | 29,493,412 |
| 29 May 2024 | 4.1800 | 4.3300 | 4.1800 | 4.2700 | 4.2700 | 35,374,628 |
| 28 May 2024 | 4.2100 | 4.2800 | 4.1700 | 4.2000 | 4.2000 | 34,720,648 |
| 27 May 2024 | 4.2900 | 4.3100 | 4.1600 | 4.2400 | 4.2400 | 35,000,522 |
| 24 May 2024 | 4.3500 | 4.3700 | 4.2800 | 4.2900 | 4.2900 | 31,622,045 |
| 23 May 2024 | 4.4800 | 4.4800 | 4.3600 | 4.3700 | 4.3700 | 43,994,131 |
| 22 May 2024 | 4.4600 | 4.5200 | 4.4500 | 4.5000 | 4.5000 | 26,134,824 |
| 21 May 2024 | 4.5700 | 4.5800 | 4.4400 | 4.4700 | 4.4700 | 51,910,215 |
| 20 May 2024 | 4.6200 | 4.6500 | 4.5700 | 4.5900 | 4.5900 | 39,262,957 |
| 17 May 2024 | 4.5900 | 4.6500 | 4.5500 | 4.6200 | 4.6200 | 37,607,579 |
| 16 May 2024 | 4.6500 | 4.6600 | 4.5700 | 4.6000 | 4.6000 | 36,519,380 |
| 15 May 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 37,225,020 |
| 14 May 2024 | 4.5700 | 4.6700 | 4.5700 | 4.6400 | 4.6400 | 43,080,798 |
| 13 May 2024 | 4.6200 | 4.6400 | 4.5500 | 4.5700 | 4.5700 | 38,158,784 |
| 10 May 2024 | 4.6600 | 4.6700 | 4.6100 | 4.6300 | 4.6300 | 48,213,383 |
| 09 May 2024 | 4.5200 | 4.6900 | 4.5000 | 4.6600 | 4.6600 | 75,179,639 |
| 08 May 2024 | 4.5400 | 4.5800 | 4.4500 | 4.5300 | 4.5300 | 63,101,312 |
| 07 May 2024 | 4.5500 | 4.6100 | 4.4400 | 4.5300 | 4.5300 | 74,736,740 |
| 06 May 2024 | 4.4800 | 4.6200 | 4.4500 | 4.5400 | 4.5400 | 143,091,373 |
| 30 Apr 2024 | 4.7400 | 4.7700 | 4.4000 | 4.4200 | 4.4200 | 183,992,612 |
| 29 Apr 2024 | 4.8200 | 4.8900 | 4.7800 | 4.8800 | 4.8800 | 60,797,966 |
| 26 Apr 2024 | 4.5900 | 4.8300 | 4.5700 | 4.8100 | 4.8100 | 73,999,000 |
| 25 Apr 2024 | 4.5400 | 4.6400 | 4.5100 | 4.5800 | 4.5800 | 68,177,927 |
| 24 Apr 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4800 | 4.4800 | 35,712,558 |
| 23 Apr 2024 | 4.4900 | 4.5800 | 4.4700 | 4.5300 | 4.5300 | 36,932,416 |
| 22 Apr 2024 | 4.5500 | 4.5900 | 4.4300 | 4.4900 | 4.4900 | 53,252,788 |
| 19 Apr 2024 | 4.6400 | 4.6800 | 4.5400 | 4.5700 | 4.5700 | 39,433,427 |
| 18 Apr 2024 | 4.5600 | 4.6900 | 4.5500 | 4.6400 | 4.6400 | 48,843,904 |
| 17 Apr 2024 | 4.5600 | 4.6900 | 4.4700 | 4.6100 | 4.6100 | 59,126,064 |
| 16 Apr 2024 | 4.6600 | 4.7000 | 4.5100 | 4.5400 | 4.5400 | 50,716,346 |
| 15 Apr 2024 | 4.6900 | 4.7500 | 4.6000 | 4.6800 | 4.6800 | 43,874,129 |
| 12 Apr 2024 | 4.8000 | 4.8400 | 4.7000 | 4.7100 | 4.7100 | 25,768,359 |
| 11 Apr 2024 | 4.7900 | 4.8400 | 4.7600 | 4.7900 | 4.7900 | 25,071,065 |
| 10 Apr 2024 | 4.8900 | 4.8900 | 4.7800 | 4.8200 | 4.8200 | 27,648,768 |
| 09 Apr 2024 | 4.8500 | 4.9100 | 4.8300 | 4.9000 | 4.9000 | 25,241,393 |
| 08 Apr 2024 | 4.9800 | 4.9800 | 4.8600 | 4.8800 | 4.8800 | 37,152,561 |
| 03 Apr 2024 | 4.9600 | 5.0200 | 4.9100 | 5.0000 | 5.0000 | 30,305,666 |
| 02 Apr 2024 | 5.0500 | 5.0800 | 4.9300 | 4.9700 | 4.9700 | 40,296,204 |
| 01 Apr 2024 | 5.0700 | 5.1300 | 5.0200 | 5.0700 | 5.0700 | 40,489,071 |
| 29 Mar 2024 | 5.0100 | 5.0400 | 4.9800 | 5.0400 | 5.0400 | 9,817,738 |
| 28 Mar 2024 | 4.9800 | 5.0700 | 4.9700 | 5.0100 | 5.0100 | 29,540,129 |
| 27 Mar 2024 | 5.0800 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 37,340,609 |
| 26 Mar 2024 | 5.1100 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | 36,119,895 |
| 25 Mar 2024 | 5.2300 | 5.2600 | 5.1000 | 5.1100 | 5.1100 | 43,118,908 |
| 22 Mar 2024 | 5.3400 | 5.3700 | 5.1800 | 5.2200 | 5.2200 | 42,722,972 |
| 21 Mar 2024 | 5.5700 | 5.6000 | 5.3500 | 5.3600 | 5.3600 | 50,768,262 |
| 20 Mar 2024 | 5.4300 | 5.6200 | 5.4000 | 5.5500 | 5.5500 | 46,384,988 |
| 19 Mar 2024 | 5.4800 | 5.5200 | 5.4200 | 5.4200 | 5.4200 | 27,059,137 |
| 18 Mar 2024 | 5.4600 | 5.4800 | 5.4100 | 5.4800 | 5.4800 | 30,564,506 |
| 15 Mar 2024 | 5.4300 | 5.4800 | 5.3700 | 5.4200 | 5.4200 | 24,175,591 |
| 14 Mar 2024 | 5.5200 | 5.5700 | 5.4100 | 5.4400 | 5.4400 | 23,822,662 |
| 13 Mar 2024 | 5.5100 | 5.5600 | 5.4400 | 5.5000 | 5.5000 | 24,972,896 |
| 12 Mar 2024 | 5.4000 | 5.5700 | 5.3800 | 5.5400 | 5.5400 | 35,852,354 |
| 11 Mar 2024 | 5.3000 | 5.4100 | 5.2500 | 5.4000 | 5.4000 | 27,393,703 |
| 08 Mar 2024 | 5.2700 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 19,012,359 |
| 07 Mar 2024 | 5.4000 | 5.4500 | 5.2900 | 5.2900 | 5.2900 | 29,225,843 |
| 06 Mar 2024 | 5.4200 | 5.4900 | 5.3300 | 5.4000 | 5.4000 | 29,035,150 |
| 05 Mar 2024 | 5.5000 | 5.5100 | 5.3800 | 5.4100 | 5.4100 | 47,454,248 |
| 04 Mar 2024 | 5.5900 | 5.7200 | 5.4400 | 5.5500 | 5.5500 | 70,857,940 |
| 01 Mar 2024 | 5.5700 | 5.6500 | 5.5300 | 5.6300 | 5.6300 | 34,470,420 |
| 29 Feb 2024 | 5.3200 | 5.5900 | 5.3200 | 5.5800 | 5.5800 | 45,735,368 |
| 28 Feb 2024 | 5.4600 | 5.6300 | 5.3800 | 5.4000 | 5.4000 | 55,757,389 |
| 27 Feb 2024 | 5.4400 | 5.4800 | 5.3900 | 5.4800 | 5.4800 | 38,293,714 |
| 26 Feb 2024 | 5.4500 | 5.5000 | 5.4000 | 5.4400 | 5.4400 | 36,254,523 |
| 23 Feb 2024 | 5.4200 | 5.4300 | 5.3100 | 5.4100 | 5.4100 | 30,643,655 |
| 22 Feb 2024 | 5.4300 | 5.5000 | 5.3600 | 5.4300 | 5.4300 | 31,968,987 |
| 21 Feb 2024 | 5.4200 | 5.5700 | 5.3800 | 5.4500 | 5.4500 | 34,259,205 |
| 20 Feb 2024 | 5.4700 | 5.5200 | 5.3800 | 5.4600 | 5.4600 | 25,911,004 |
| 19 Feb 2024 | 5.5300 | 5.5600 | 5.3800 | 5.4900 | 5.4900 | 55,784,020 |
| 08 Feb 2024 | 5.2600 | 5.6800 | 5.2500 | 5.4100 | 5.4100 | 81,161,512 |
| 07 Feb 2024 | 5.0900 | 5.3200 | 5.0200 | 5.3200 | 5.3200 | 82,942,018 |
| 06 Feb 2024 | 4.4900 | 5.0600 | 4.4600 | 5.0600 | 5.0600 | 75,020,719 |
| 05 Feb 2024 | 4.7500 | 4.8600 | 4.4800 | 4.6000 | 4.6000 | 57,172,169 |
| 02 Feb 2024 | 4.9500 | 5.0500 | 4.6300 | 4.8300 | 4.8300 | 40,323,100 |
| 01 Feb 2024 | 4.9000 | 5.0200 | 4.8400 | 4.9800 | 4.9800 | 38,997,376 |
| 31 Jan 2024 | 5.0600 | 5.0600 | 4.8200 | 4.8800 | 4.8800 | 38,791,520 |
| 30 Jan 2024 | 5.0800 | 5.2100 | 5.0200 | 5.0600 | 5.0600 | 44,426,431 |
| 29 Jan 2024 | 5.1900 | 5.2200 | 5.0500 | 5.0600 | 5.0600 | 53,349,937 |
| 26 Jan 2024 | 4.9900 | 5.0500 | 4.9500 | 4.9800 | 4.9800 | 28,413,408 |
| 25 Jan 2024 | 4.8900 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | 29,390,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.