Mingchen Health
名臣健康 SZ002919 Forward-adjusted MAIN
15.59
-0.51
(-3.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.10
High
16.59
Low
15.52
Prev close
16.10
Amplitude
6.65%
Volume
4.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.08
MA10
16.42
MA20
16.93
MA60
17.28
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 | 16.10 | 16.59 | 15.52 | 15.59 | 5M |
| 2 | 2026-09-29 | 15.68 | 16.21 | 15.44 | 16.10 | 3M |
| 3 | 2026-09-28 | 16.55 | 16.66 | 15.49 | 15.72 | 4M |
| 4 | 2026-09-24 | 16.49 | 17.09 | 16.35 | 16.48 | 3M |
| 5 | 2026-09-23 | 17.07 | 17.07 | 16.47 | 16.49 | 3M |
| 6 | 2026-09-22 | 17.03 | 17.26 | 16.85 | 16.97 | 2M |
| 7 | 2026-09-21 | 16.82 | 17.30 | 16.70 | 17.03 | 3M |
| 8 | 2026-09-18 | 16.95 | 17.09 | 16.41 | 16.79 | 2M |
| 9 | 2026-09-17 | 16.47 | 16.85 | 16.21 | 16.53 | 2M |
| 10 | 2026-09-16 | 16.34 | 16.60 | 16.15 | 16.47 | 2M |
| 11 | 2026-09-15 | 17.01 | 17.01 | 16.32 | 16.38 | 2M |
| 12 | 2026-09-14 | 16.79 | 16.98 | 16.45 | 16.83 | 3M |
52W
Data range
14.24
9.9%
27.85
High/low over the last 250 trading days, and where the price sits.
← Stocks