Stock listing
Shenzhen:002919 Mingchen Health Co., Ltd. (名臣健康) 股价
Follow Mingchen Health Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002919
¥16.23 CNY +0.29 (+1.8%)
Close on Nov 3, 2026
- Day range
- ¥15.65 – ¥16.89 CNYNov 3, 2026
- Volume
- 5.78M sharesNov 3, 2026
- Market cap
- ¥4.32B CNYAt the close on Nov 3, 2026 · price × 266.1M shares outstanding
- 52-week range
- ¥14.52 – ¥27.90 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥77.58M CNYMedian day 3.65M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002919 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.23 | +0.29 | +1.8% | ¥16.00 | ¥16.89 | ¥15.65 | 5,782,800 | |
| ¥15.94 | +1.07 | +7.2% | ¥15.01 | ¥16.15 | ¥14.52 | 7,405,640 | |
| ¥14.87 | -1.51 | -9.2% | ¥15.98 | ¥16.18 | ¥14.84 | 9,366,900 | |
| ¥16.38 | -0.08 | -0.5% | ¥16.62 | ¥16.78 | ¥16.34 | 3,404,460 | |
| ¥16.46 | +0.30 | +1.9% | ¥16.15 | ¥16.75 | ¥16.15 | 3,403,221 | |
| ¥16.16 | -0.63 | -3.8% | ¥16.82 | ¥17.13 | ¥16.16 | 2,884,470 | |
| ¥16.79 | -0.25 | -1.5% | ¥16.74 | ¥17.10 | ¥16.44 | 4,384,800 | |
| ¥17.04 | +1.13 | +7.1% | ¥15.55 | ¥17.10 | ¥15.25 | 7,687,020 | |
| ¥15.91 | -1.01 | -6.0% | ¥16.81 | ¥16.90 | ¥15.91 | 5,127,016 | |
| ¥16.92 | -0.45 | -2.6% | ¥17.51 | ¥17.75 | ¥16.86 | 3,479,900 | |
| ¥17.37 | +0.25 | +1.5% | ¥17.10 | ¥17.69 | ¥16.93 | 3,738,500 | |
| ¥17.12 | -0.20 | -1.2% | ¥17.20 | ¥17.45 | ¥16.56 | 3,606,200 | |
| ¥17.32 | -0.20 | -1.1% | ¥17.66 | ¥17.98 | ¥17.15 | 4,557,820 | |
| ¥17.52 | -0.66 | -3.6% | ¥17.89 | ¥18.24 | ¥17.27 | 7,801,760 | |
| ¥18.18 | -0.25 | -1.4% | ¥18.31 | ¥18.86 | ¥18.03 | 11,670,280 | |
| ¥18.43 | +0.99 | +5.7% | ¥17.41 | ¥18.47 | ¥16.88 | 16,407,914 | |
| ¥17.44 | +1.12 | +6.9% | ¥16.52 | ¥17.95 | ¥15.84 | 14,328,089 | |
| ¥16.32 | -0.18 | -1.1% | ¥16.50 | ¥16.50 | ¥15.25 | 6,145,069 | |
| ¥16.50 | +0.91 | +5.8% | ¥15.90 | ¥16.84 | ¥15.61 | 7,678,358 | |
| ¥15.59 | -0.51 | -3.2% | ¥16.10 | ¥16.59 | ¥15.52 | 4,942,720 | |
| ¥16.10 | +0.38 | +2.4% | ¥15.68 | ¥16.21 | ¥15.44 | 3,466,491 | |
| ¥15.72 | -0.76 | -4.6% | ¥16.55 | ¥16.66 | ¥15.49 | 3,559,263 | |
| ¥16.48 | -0.01 | -0.1% | ¥16.49 | ¥17.09 | ¥16.35 | 3,309,216 | |
| ¥16.49 | -0.48 | -2.8% | ¥17.07 | ¥17.07 | ¥16.47 | 3,249,400 | |
| ¥16.97 | -0.06 | -0.4% | ¥17.03 | ¥17.26 | ¥16.85 | 2,132,576 | |
| ¥17.03 | +0.24 | +1.4% | ¥16.82 | ¥17.30 | ¥16.70 | 3,144,500 | |
| ¥16.79 | +0.26 | +1.6% | ¥16.95 | ¥17.09 | ¥16.41 | 2,354,856 | |
| ¥16.53 | +0.06 | +0.4% | ¥16.47 | ¥16.85 | ¥16.21 | 2,466,900 | |
| ¥16.47 | +0.09 | +0.5% | ¥16.34 | ¥16.60 | ¥16.15 | 2,481,100 | |
| ¥16.38 | -0.45 | -2.7% | ¥17.01 | ¥17.01 | ¥16.32 | 2,209,000 | |
| ¥16.83 | +0.03 | +0.2% | ¥16.79 | ¥16.98 | ¥16.45 | 2,713,900 | |
| ¥16.80 | -0.35 | -2.0% | ¥17.15 | ¥17.56 | ¥16.40 | 3,408,280 | |
| ¥17.15 | -0.45 | -2.6% | ¥17.82 | ¥17.82 | ¥17.06 | 2,769,500 | |
| ¥17.60 | -0.46 | -2.5% | ¥18.05 | ¥18.15 | ¥17.51 | 3,047,600 | |
| ¥18.06 | -0.07 | -0.4% | ¥18.13 | ¥18.34 | ¥17.79 | 2,873,100 | |
| ¥18.13 | 0.00 | 0.0% | ¥18.18 | ¥18.50 | ¥17.98 | 3,691,400 | |
| ¥18.13 | +0.13 | +0.7% | ¥18.19 | ¥18.60 | ¥17.97 | 4,967,896 | |
| ¥18.00 | +0.60 | +3.4% | ¥17.42 | ¥18.17 | ¥17.30 | 4,376,900 | |
| ¥17.40 | +0.04 | +0.2% | ¥17.35 | ¥17.48 | ¥16.96 | 2,850,447 | |
| ¥17.36 | -0.13 | -0.7% | ¥17.49 | ¥17.80 | ¥17.23 | 2,953,260 | |
| ¥17.49 | +0.16 | +0.9% | ¥17.26 | ¥17.72 | ¥17.00 | 3,212,000 | |
| ¥17.33 | +0.25 | +1.5% | ¥17.18 | ¥17.57 | ¥17.08 | 2,848,900 | |
| ¥17.08 | -0.34 | -2.0% | ¥17.43 | ¥17.67 | ¥16.90 | 2,717,300 | |
| ¥17.42 | -0.01 | -0.1% | ¥17.30 | ¥17.54 | ¥16.88 | 3,424,300 | |
| ¥17.43 | +0.51 | +3.0% | ¥16.90 | ¥17.55 | ¥16.70 | 2,765,200 | |
| ¥16.92 | -0.38 | -2.2% | ¥17.27 | ¥17.40 | ¥16.78 | 3,767,380 | |
| ¥17.30 | -0.24 | -1.4% | ¥17.30 | ¥17.49 | ¥17.00 | 2,803,407 | |
| ¥17.54 | +0.19 | +1.1% | ¥17.55 | ¥17.83 | ¥17.40 | 2,790,363 | |
| ¥17.35 | -0.71 | -3.9% | ¥18.12 | ¥18.12 | ¥17.24 | 3,864,363 | |
| ¥18.06 | -0.67 | -3.6% | ¥18.69 | ¥18.79 | ¥17.89 | 4,070,140 | |
| ¥18.73 | +0.69 | +3.8% | ¥18.04 | ¥18.73 | ¥17.72 | 5,012,400 | |
| ¥18.04 | -0.06 | -0.3% | ¥18.10 | ¥18.28 | ¥17.64 | 3,263,100 | |
| ¥18.10 | -0.44 | -2.4% | ¥18.56 | ¥18.85 | ¥18.04 | 3,770,429 | |
| ¥18.54 | +0.24 | +1.3% | ¥18.30 | ¥18.97 | ¥18.22 | 3,653,552 | |
| ¥18.30 | +0.25 | +1.4% | ¥18.17 | ¥18.75 | ¥17.88 | 5,111,444 | |
| ¥18.05 | +0.56 | +3.2% | ¥17.33 | ¥18.10 | ¥17.33 | 4,831,518 | |
| ¥17.49 | -0.01 | -0.1% | ¥17.48 | ¥17.78 | ¥17.07 | 3,922,579 | |
| ¥17.50 | 0.00 | 0.0% | ¥17.50 | ¥17.70 | ¥17.02 | 3,679,127 | |
| ¥17.50 | +0.23 | +1.3% | ¥17.27 | ¥17.88 | ¥17.21 | 4,083,100 | |
| ¥17.27 | +0.34 | +2.0% | ¥17.26 | ¥17.65 | ¥16.85 | 4,993,200 | |
| ¥16.93 | +0.82 | +5.1% | ¥16.16 | ¥17.15 | ¥16.12 | 5,044,828 |
- Ticker
- Shenzhen:002919
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 18, 2026
MINGCHEN HEALTH Says Shareholder To Unload Stake
Latest news
MINGCHEN HEALTH Says Shareholder To Unload Stake
Mar 18, 2026
Closed ¥20.86 (-6.7%) on Mar 19, 2026
MINGCHEN HEALTH's Shareholders Plan To Unload Up To 3.3% Stake In Company
Nov 10, 2025
Closed ¥19.67 (+0.9%) on Nov 11, 2025
Mingchen Health Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 18, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Mingchen Health Co., Ltd.