Chimin Health Management
济民健康 SH603222 Forward-adjusted MAIN R Margin-eligible · 2021-07-12
8.07
+0.15
(+1.89%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.05
High
8.24
Low
7.95
Prev close
7.92
Amplitude
3.66%
Volume
21.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.24
MA10
8.05
MA20
8.03
MA60
8.40
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.05 | 8.24 | 7.95 | 8.07 | 21M |
| 2 | 2026-09-29 | 8.03 | 8.49 | 7.80 | 7.92 | 25M |
| 3 | 2026-09-28 | 8.20 | 8.49 | 7.97 | 8.01 | 26M |
| 4 | 2026-09-24 | 8.94 | 8.98 | 8.19 | 8.27 | 55M |
| 5 | 2026-09-23 | 8.08 | 8.94 | 8.04 | 8.94 | 33M |
| 6 | 2026-09-22 | 7.88 | 8.28 | 7.82 | 8.13 | 17M |
| 7 | 2026-09-21 | 7.80 | 7.96 | 7.64 | 7.89 | 15M |
| 8 | 2026-09-18 | 7.79 | 7.96 | 7.71 | 7.77 | 13M |
| 9 | 2026-09-17 | 7.73 | 7.88 | 7.67 | 7.80 | 11M |
| 10 | 2026-09-16 | 7.68 | 7.74 | 7.53 | 7.73 | 7M |
| 11 | 2026-09-15 | 7.72 | 7.82 | 7.66 | 7.68 | 6M |
| 12 | 2026-09-14 | 7.85 | 7.87 | 7.71 | 7.78 | 7M |
52W
Data range
6.95
13.7%
15.10
High/low over the last 250 trading days, and where the price sits.
← Stocks