Stock listing
Shenzhen:002432 Andon Health Co., Ltd. (九安医疗) 股价
Follow Andon Health Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002432
¥53.42 CNY -2.08 (-3.7%)
Close on Nov 3, 2026
- Day range
- ¥53.09 – ¥55.48 CNYNov 3, 2026
- Volume
- 22.20M sharesNov 3, 2026
- Market cap
- ¥24.90B CNYAt the close on Nov 3, 2026 · price × 466.2M shares outstanding
- 52-week range
- ¥39.41 – ¥94.94 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥1.24B CNYMedian day 16.84M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002432 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥53.42 | -2.08 | -3.7% | ¥55.22 | ¥55.48 | ¥53.09 | 22,203,003 | |
| ¥55.50 | -0.74 | -1.3% | ¥57.79 | ¥58.57 | ¥54.60 | 39,222,284 | |
| ¥56.24 | +5.11 | +10.0% | ¥53.30 | ¥56.24 | ¥53.30 | 20,336,168 | |
| ¥51.13 | -1.09 | -2.1% | ¥51.69 | ¥52.34 | ¥51.05 | 8,761,860 | |
| ¥52.22 | +0.22 | +0.4% | ¥53.35 | ¥53.50 | ¥51.17 | 11,025,344 | |
| ¥52.00 | -0.94 | -1.8% | ¥53.20 | ¥54.59 | ¥52.00 | 11,117,769 | |
| ¥52.94 | -1.08 | -2.0% | ¥53.34 | ¥53.76 | ¥52.60 | 9,491,250 | |
| ¥54.02 | +1.98 | +3.8% | ¥51.59 | ¥54.18 | ¥50.23 | 15,134,561 | |
| ¥52.04 | -0.85 | -1.6% | ¥52.70 | ¥52.87 | ¥51.12 | 10,447,622 | |
| ¥52.89 | -0.26 | -0.5% | ¥53.30 | ¥53.98 | ¥52.66 | 8,084,498 | |
| ¥53.15 | +0.37 | +0.7% | ¥52.48 | ¥54.19 | ¥51.84 | 8,375,790 | |
| ¥52.78 | -0.40 | -0.8% | ¥53.00 | ¥53.88 | ¥52.30 | 8,722,014 | |
| ¥53.18 | -0.25 | -0.5% | ¥54.49 | ¥54.55 | ¥52.67 | 9,035,918 | |
| ¥53.43 | -2.40 | -4.3% | ¥54.32 | ¥54.88 | ¥53.18 | 11,504,799 | |
| ¥55.83 | -1.47 | -2.6% | ¥56.82 | ¥57.10 | ¥55.58 | 6,802,298 | |
| ¥57.30 | +0.10 | +0.2% | ¥56.12 | ¥57.97 | ¥55.36 | 10,796,807 | |
| ¥57.20 | -2.10 | -3.5% | ¥58.71 | ¥58.71 | ¥57.20 | 8,767,100 | |
| ¥59.30 | +0.57 | +1.0% | ¥58.87 | ¥59.32 | ¥56.86 | 11,738,091 | |
| ¥58.73 | -1.66 | -2.7% | ¥60.95 | ¥60.98 | ¥58.13 | 11,529,946 | |
| ¥60.39 | +0.05 | +0.1% | ¥60.78 | ¥61.55 | ¥60.11 | 8,347,203 | |
| ¥60.34 | +1.16 | +2.0% | ¥58.79 | ¥60.80 | ¥58.48 | 9,246,553 | |
| ¥59.18 | -2.50 | -4.1% | ¥61.94 | ¥62.10 | ¥58.56 | 11,077,147 | |
| ¥61.68 | -1.65 | -2.6% | ¥63.22 | ¥63.90 | ¥61.60 | 10,244,767 | |
| ¥63.33 | -1.02 | -1.6% | ¥64.36 | ¥64.66 | ¥63.20 | 11,021,903 | |
| ¥64.35 | +0.57 | +0.9% | ¥64.00 | ¥65.77 | ¥63.56 | 19,128,420 | |
| ¥63.78 | +1.66 | +2.7% | ¥61.80 | ¥63.89 | ¥61.70 | 16,505,055 | |
| ¥62.12 | +1.71 | +2.8% | ¥60.66 | ¥62.52 | ¥60.30 | 15,839,314 | |
| ¥60.41 | +0.57 | +1.0% | ¥59.52 | ¥61.30 | ¥59.52 | 12,190,318 | |
| ¥59.84 | +0.48 | +0.8% | ¥59.30 | ¥60.47 | ¥59.03 | 11,094,553 | |
| ¥59.36 | +0.16 | +0.3% | ¥59.41 | ¥60.55 | ¥59.27 | 12,130,045 | |
| ¥59.20 | -2.20 | -3.6% | ¥59.80 | ¥60.40 | ¥58.70 | 16,317,538 | |
| ¥61.40 | -0.99 | -1.6% | ¥61.38 | ¥61.87 | ¥60.38 | 14,832,237 | |
| ¥62.39 | -2.91 | -4.5% | ¥64.10 | ¥64.50 | ¥62.39 | 19,839,436 | |
| ¥65.30 | -1.86 | -2.8% | ¥66.66 | ¥66.97 | ¥63.62 | 25,397,238 | |
| ¥67.16 | -2.44 | -3.5% | ¥69.39 | ¥69.47 | ¥65.91 | 22,586,889 | |
| ¥69.60 | +2.00 | +3.0% | ¥67.28 | ¥70.50 | ¥66.60 | 21,916,242 | |
| ¥67.60 | -0.42 | -0.6% | ¥68.00 | ¥69.19 | ¥66.66 | 17,790,748 | |
| ¥68.02 | -0.18 | -0.3% | ¥70.33 | ¥70.55 | ¥66.98 | 17,424,629 | |
| ¥68.20 | -0.96 | -1.4% | ¥68.45 | ¥69.00 | ¥67.81 | 10,616,745 | |
| ¥69.16 | -1.19 | -1.7% | ¥70.35 | ¥70.36 | ¥69.02 | 14,325,543 | |
| ¥70.35 | +2.49 | +3.7% | ¥66.74 | ¥70.70 | ¥66.62 | 20,173,096 | |
| ¥67.86 | -1.55 | -2.2% | ¥68.99 | ¥69.49 | ¥67.41 | 19,726,816 | |
| ¥69.41 | +2.30 | +3.4% | ¥68.06 | ¥69.95 | ¥66.90 | 25,496,941 | |
| ¥67.11 | +1.51 | +2.3% | ¥65.50 | ¥67.12 | ¥65.06 | 17,824,104 | |
| ¥65.60 | -1.67 | -2.5% | ¥66.81 | ¥66.81 | ¥63.50 | 20,028,447 | |
| ¥67.27 | -3.43 | -4.9% | ¥70.68 | ¥70.95 | ¥66.16 | 19,526,400 | |
| ¥70.70 | +1.04 | +1.5% | ¥69.01 | ¥71.68 | ¥69.00 | 16,842,877 | |
| ¥69.66 | -0.72 | -1.0% | ¥71.81 | ¥72.33 | ¥69.10 | 18,908,031 | |
| ¥70.38 | -3.93 | -5.3% | ¥72.40 | ¥74.37 | ¥70.00 | 23,054,680 | |
| ¥74.31 | -1.31 | -1.7% | ¥75.00 | ¥75.45 | ¥73.61 | 20,242,707 | |
| ¥75.62 | +2.41 | +3.3% | ¥75.40 | ¥76.15 | ¥73.50 | 26,722,789 | |
| ¥73.21 | +0.86 | +1.2% | ¥73.50 | ¥74.56 | ¥72.32 | 23,096,273 | |
| ¥72.35 | +0.63 | +0.9% | ¥72.43 | ¥75.29 | ¥71.38 | 31,410,100 | |
| ¥71.72 | +0.92 | +1.3% | ¥70.93 | ¥73.30 | ¥70.83 | 25,524,998 | |
| ¥70.80 | -1.48 | -2.0% | ¥71.68 | ¥72.78 | ¥70.12 | 30,774,832 | |
| ¥72.28 | -0.34 | -0.5% | ¥73.78 | ¥76.88 | ¥71.71 | 39,306,992 | |
| ¥72.62 | +1.25 | +1.8% | ¥70.68 | ¥74.60 | ¥70.20 | 51,599,844 | |
| ¥71.37 | +1.68 | +2.4% | ¥68.50 | ¥73.45 | ¥68.49 | 46,060,258 | |
| ¥69.69 | +2.39 | +3.6% | ¥66.79 | ¥71.00 | ¥66.48 | 43,237,574 | |
| ¥67.30 | +2.65 | +4.1% | ¥66.65 | ¥68.23 | ¥65.32 | 34,933,629 | |
| ¥64.65 | -3.81 | -5.6% | ¥66.71 | ¥68.56 | ¥64.48 | 39,006,461 |
- Ticker
- Shenzhen:002432
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 28, 2026
Andon Health Q1 Net Profit Up 10.2% Y/Y
Latest news
Andon Health Q1 Net Profit Up 10.2% Y/Y
Apr 28, 2026
Closed ¥75.16 (+0.3%) on Apr 29, 2026
Andon Health Sees 2O25 Net Profit Up 21.1-40.8% Y/Y
Jan 26, 2026
Closed ¥43.98 (+3.0%) on Jan 27, 2026
Andon Health Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 4 in all · newest Apr 28, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Andon Health Co., Ltd.