Stock listing
Shenzhen:301507 Hangzhou Minsheng Healthcare Co., Ltd. (民生健康) 股价
Follow Hangzhou Minsheng Healthcare Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301507
¥12.59 CNY -0.50 (-3.8%)
Close on Oct 19, 2026
- Day range
- ¥12.32 – ¥13.15 CNYOct 19, 2026
- Volume
- 5.41M sharesOct 19, 2026
- 52-week range
- ¥11.40 – ¥19.25 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:301507 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.59 | -0.50 | -3.8% | ¥12.92 | ¥13.15 | ¥12.32 | 5,411,859 | |
| ¥13.09 | -0.14 | -1.1% | ¥13.30 | ¥13.68 | ¥12.97 | 3,670,612 | |
| ¥13.23 | -0.24 | -1.8% | ¥13.51 | ¥13.65 | ¥13.19 | 4,775,200 | |
| ¥13.47 | -0.27 | -2.0% | ¥13.81 | ¥13.88 | ¥13.45 | 3,771,520 | |
| ¥13.74 | -0.13 | -0.9% | ¥13.70 | ¥13.89 | ¥13.40 | 5,876,778 | |
| ¥13.87 | +0.29 | +2.1% | ¥13.50 | ¥14.47 | ¥13.18 | 10,099,783 | |
| ¥13.58 | +0.29 | +2.2% | ¥13.30 | ¥13.59 | ¥13.06 | 3,575,400 | |
| ¥13.29 | -0.13 | -1.0% | ¥13.50 | ¥13.56 | ¥13.21 | 4,213,076 | |
| ¥13.42 | +0.10 | +0.8% | ¥13.45 | ¥13.73 | ¥13.34 | 3,908,100 | |
| ¥13.32 | +0.22 | +1.7% | ¥13.08 | ¥13.55 | ¥12.96 | 3,746,619 | |
| ¥13.10 | -0.06 | -0.5% | ¥13.12 | ¥13.28 | ¥13.00 | 3,616,624 | |
| ¥13.16 | -0.16 | -1.2% | ¥13.26 | ¥13.55 | ¥13.12 | 4,792,289 | |
| ¥13.32 | -0.01 | -0.1% | ¥13.33 | ¥13.50 | ¥13.10 | 7,042,221 | |
| ¥13.33 | +0.39 | +3.0% | ¥12.71 | ¥13.75 | ¥12.70 | 12,270,794 | |
| ¥12.94 | +1.00 | +8.4% | ¥11.97 | ¥12.94 | ¥11.95 | 9,327,093 | |
| ¥11.94 | +0.10 | +0.8% | ¥11.93 | ¥12.13 | ¥11.90 | 2,050,071 | |
| ¥11.84 | +0.19 | +1.6% | ¥11.60 | ¥11.96 | ¥11.60 | 2,866,438 | |
| ¥11.65 | +0.02 | +0.2% | ¥11.57 | ¥11.73 | ¥11.52 | 1,854,076 | |
| ¥11.63 | -0.21 | -1.8% | ¥11.83 | ¥11.85 | ¥11.57 | 2,507,400 | |
| ¥11.84 | +0.12 | +1.0% | ¥11.72 | ¥11.99 | ¥11.72 | 1,732,045 | |
| ¥11.72 | -0.31 | -2.6% | ¥11.95 | ¥11.97 | ¥11.62 | 2,348,720 | |
| ¥12.03 | -0.24 | -2.0% | ¥12.26 | ¥12.26 | ¥12.00 | 2,224,550 | |
| ¥12.27 | -0.32 | -2.5% | ¥12.50 | ¥12.55 | ¥12.24 | 2,603,800 | |
| ¥12.59 | +0.04 | +0.3% | ¥12.54 | ¥12.65 | ¥12.45 | 2,557,700 | |
| ¥12.55 | +0.11 | +0.9% | ¥12.58 | ¥12.64 | ¥12.36 | 2,554,024 | |
| ¥12.44 | +0.11 | +0.9% | ¥12.40 | ¥12.55 | ¥12.30 | 3,171,059 | |
| ¥12.33 | -0.27 | -2.1% | ¥12.61 | ¥12.68 | ¥12.32 | 3,581,829 | |
| ¥12.60 | -0.50 | -3.8% | ¥12.83 | ¥13.19 | ¥12.56 | 6,368,429 | |
| ¥13.10 | +0.57 | +4.5% | ¥12.54 | ¥13.48 | ¥12.45 | 8,152,703 | |
| ¥12.53 | -0.09 | -0.7% | ¥12.56 | ¥12.66 | ¥12.26 | 4,626,638 | |
| ¥12.62 | -0.28 | -2.2% | ¥13.00 | ¥13.00 | ¥12.61 | 3,473,700 | |
| ¥12.90 | +0.11 | +0.9% | ¥12.75 | ¥12.94 | ¥12.73 | 2,401,100 | |
| ¥12.79 | -0.11 | -0.9% | ¥12.85 | ¥13.13 | ¥12.77 | 3,260,445 | |
| ¥12.90 | +0.24 | +1.9% | ¥12.66 | ¥12.94 | ¥12.51 | 2,460,245 | |
| ¥12.66 | -0.22 | -1.7% | ¥12.93 | ¥12.94 | ¥12.51 | 3,076,150 | |
| ¥12.88 | -0.35 | -2.6% | ¥13.15 | ¥13.17 | ¥12.79 | 4,614,788 | |
| ¥13.23 | +0.11 | +0.8% | ¥13.27 | ¥13.56 | ¥13.12 | 4,991,176 | |
| ¥13.12 | -0.11 | -0.8% | ¥13.12 | ¥13.85 | ¥13.04 | 6,115,776 | |
| ¥13.23 | -0.39 | -2.9% | ¥13.48 | ¥13.80 | ¥13.15 | 6,037,188 | |
| ¥13.62 | +0.55 | +4.2% | ¥13.07 | ¥13.82 | ¥12.84 | 8,642,300 | |
| ¥13.07 | +0.02 | +0.2% | ¥13.08 | ¥13.26 | ¥12.90 | 3,623,181 | |
| ¥13.05 | -0.01 | -0.1% | ¥13.04 | ¥13.27 | ¥12.75 | 5,810,155 | |
| ¥13.06 | +0.21 | +1.6% | ¥12.76 | ¥13.15 | ¥12.72 | 5,034,808 | |
| ¥12.85 | +0.08 | +0.6% | ¥12.67 | ¥12.96 | ¥12.67 | 3,897,458 | |
| ¥12.77 | +0.30 | +2.4% | ¥12.47 | ¥12.90 | ¥12.41 | 4,224,500 | |
| ¥12.47 | +0.27 | +2.2% | ¥12.17 | ¥12.47 | ¥12.10 | 4,389,224 | |
| ¥12.20 | +0.03 | +0.2% | ¥12.18 | ¥12.22 | ¥12.07 | 2,960,007 | |
| ¥12.17 | -0.09 | -0.7% | ¥12.26 | ¥12.32 | ¥12.08 | 3,674,400 | |
| ¥12.26 | +0.10 | +0.8% | ¥12.16 | ¥12.38 | ¥12.16 | 3,079,923 | |
| ¥12.16 | +0.10 | +0.8% | ¥12.10 | ¥12.18 | ¥12.01 | 2,707,600 | |
| ¥12.06 | +0.15 | +1.3% | ¥11.84 | ¥12.11 | ¥11.81 | 2,920,230 | |
| ¥11.91 | -0.09 | -0.7% | ¥11.95 | ¥12.18 | ¥11.86 | 2,662,184 | |
| ¥12.00 | +0.17 | +1.4% | ¥11.83 | ¥12.06 | ¥11.80 | 2,768,385 | |
| ¥11.83 | 0.00 | 0.0% | ¥11.75 | ¥12.05 | ¥11.73 | 2,815,002 | |
| ¥11.83 | +0.38 | +3.3% | ¥11.46 | ¥11.95 | ¥11.40 | 3,707,052 | |
| ¥11.45 | -0.59 | -4.9% | ¥11.89 | ¥12.00 | ¥11.44 | 3,945,927 | |
| ¥12.04 | +0.11 | +0.9% | ¥11.93 | ¥12.06 | ¥11.75 | 2,733,450 | |
| ¥11.93 | -0.07 | -0.6% | ¥11.91 | ¥12.21 | ¥11.82 | 3,598,085 | |
| ¥12.00 | -0.14 | -1.2% | ¥12.06 | ¥12.11 | ¥11.68 | 4,940,517 | |
| ¥12.14 | -0.18 | -1.5% | ¥12.29 | ¥12.44 | ¥11.94 | 5,075,011 |
- Ticker
- Shenzhen:301507
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
Hangzhou Minsheng Healthcare Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Hangzhou Minsheng Healthcare Co., Ltd.