Goodwill E Health Info Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.560 | 17.560 | 16.240 | 16.240 | 16.240 | 3,545,598 |
| 2026-10-21 | 17.280 | 18.050 | 17.200 | 17.410 | 17.410 | 3,604,840 |
| 2026-10-20 | 16.470 | 17.450 | 16.300 | 17.090 | 17.090 | 3,411,592 |
| 2026-10-19 | 16.480 | 16.830 | 16.010 | 16.510 | 16.510 | 3,148,254 |
| 2026-10-16 | 17.600 | 17.600 | 16.380 | 16.530 | 16.530 | 3,874,270 |
| 2026-10-15 | 17.130 | 17.490 | 16.500 | 16.670 | 16.670 | 4,638,107 |
| 2026-10-14 | 17.900 | 18.460 | 17.440 | 17.480 | 17.480 | 4,622,355 |
| 2026-10-13 | 18.000 | 18.600 | 17.240 | 18.110 | 18.110 | 7,485,025 |
| 2026-10-12 | 18.840 | 19.960 | 18.070 | 18.600 | 18.600 | 7,049,734 |
| 2026-10-09 | 18.360 | 18.710 | 16.780 | 18.590 | 18.590 | 6,742,906 |
| 2026-10-08 | 17.950 | 19.380 | 17.670 | 18.290 | 18.290 | 6,097,770 |
| 2026-09-30 | 17.570 | 17.950 | 17.440 | 17.690 | 17.690 | 2,417,588 |
| 2026-09-29 | 17.030 | 17.660 | 16.890 | 17.500 | 17.500 | 2,057,262 |
| 2026-09-28 | 17.410 | 17.410 | 16.820 | 16.970 | 16.970 | 2,097,275 |
| 2026-09-24 | 17.390 | 17.750 | 17.220 | 17.220 | 17.220 | 1,821,823 |
| 2026-09-23 | 18.300 | 18.300 | 17.640 | 17.740 | 17.740 | 2,643,274 |
| 2026-09-22 | 17.500 | 18.470 | 17.200 | 18.130 | 18.130 | 5,000,487 |
| 2026-09-21 | 16.360 | 17.200 | 16.360 | 17.170 | 17.170 | 2,776,219 |
| 2026-09-18 | 16.160 | 16.610 | 16.150 | 16.340 | 16.340 | 1,871,685 |
| 2026-09-17 | 16.150 | 16.300 | 15.950 | 16.120 | 16.120 | 2,131,527 |
| 2026-09-16 | 16.020 | 16.300 | 15.840 | 16.240 | 16.240 | 1,316,969 |
| 2026-09-15 | 16.420 | 16.430 | 16.020 | 16.020 | 16.020 | 1,440,028 |
| 2026-09-14 | 16.220 | 16.580 | 16.080 | 16.360 | 16.360 | 1,608,474 |
| 2026-09-11 | 16.600 | 16.600 | 16.020 | 16.230 | 16.230 | 2,350,319 |
| 2026-09-10 | 16.710 | 17.140 | 16.630 | 16.720 | 16.720 | 1,576,603 |
| 2026-09-09 | 17.000 | 17.140 | 16.760 | 16.800 | 16.800 | 1,989,286 |
| 2026-09-08 | 17.150 | 17.340 | 16.970 | 17.150 | 17.150 | 1,535,469 |
| 2026-09-07 | 17.350 | 17.740 | 17.090 | 17.140 | 17.140 | 2,078,464 |
| 2026-09-04 | 17.300 | 17.850 | 17.190 | 17.260 | 17.260 | 2,544,776 |
| 2026-09-03 | 17.700 | 17.880 | 17.120 | 17.130 | 17.130 | 1,910,620 |
| 2026-09-02 | 17.950 | 17.980 | 17.440 | 17.560 | 17.560 | 1,884,913 |
| 2026-09-01 | 17.850 | 18.270 | 17.430 | 17.970 | 17.970 | 3,143,939 |
| 2026-08-31 | 17.200 | 17.900 | 17.150 | 17.750 | 17.750 | 2,916,796 |
| 2026-08-28 | 17.290 | 17.820 | 17.290 | 17.370 | 17.370 | 2,308,221 |
| 2026-08-27 | 17.140 | 17.460 | 17.080 | 17.220 | 17.220 | 1,657,973 |
| 2026-08-26 | 17.890 | 17.890 | 17.050 | 17.210 | 17.210 | 1,636,125 |
| 2026-08-25 | 17.130 | 17.540 | 16.830 | 17.500 | 17.500 | 1,504,470 |
| 2026-08-24 | 17.440 | 17.770 | 16.870 | 17.060 | 17.060 | 2,021,674 |
| 2026-08-21 | 17.590 | 17.900 | 17.170 | 17.410 | 17.410 | 2,275,024 |
| 2026-08-20 | 17.250 | 18.380 | 17.250 | 17.800 | 17.800 | 3,600,248 |
| 2026-08-19 | 17.980 | 17.980 | 17.080 | 17.170 | 17.170 | 2,468,394 |
| 2026-08-18 | 18.710 | 18.710 | 17.940 | 18.100 | 18.100 | 2,797,881 |
| 2026-08-17 | 18.800 | 18.800 | 18.200 | 18.590 | 18.590 | 3,634,683 |
| 2026-08-14 | 19.020 | 19.570 | 18.210 | 18.670 | 18.670 | 2,851,956 |
| 2026-08-13 | 19.530 | 19.760 | 19.020 | 19.020 | 19.020 | 2,331,953 |
| 2026-08-12 | 19.430 | 19.700 | 19.260 | 19.430 | 19.430 | 1,526,233 |
| 2026-08-11 | 19.490 | 19.640 | 19.100 | 19.340 | 19.340 | 1,517,556 |
| 2026-08-10 | 19.420 | 20.050 | 18.920 | 19.530 | 19.530 | 2,516,525 |
| 2026-08-07 | 19.110 | 19.430 | 18.440 | 19.400 | 19.400 | 3,129,862 |
| 2026-08-06 | 19.260 | 19.910 | 18.950 | 19.200 | 19.200 | 3,260,882 |
| 2026-08-05 | 19.340 | 19.920 | 19.110 | 19.460 | 19.460 | 2,924,440 |
| 2026-08-04 | 19.080 | 19.310 | 18.380 | 19.100 | 19.100 | 3,283,180 |
| 2026-08-03 | 17.120 | 18.980 | 16.960 | 18.900 | 18.900 | 5,067,743 |
| 2026-07-31 | 16.270 | 17.550 | 16.270 | 17.470 | 17.470 | 4,107,566 |
| 2026-07-30 | 16.610 | 16.940 | 16.000 | 16.130 | 16.130 | 2,472,753 |
| 2026-07-29 | 16.570 | 16.680 | 16.060 | 16.600 | 16.600 | 2,812,880 |
| 2026-07-28 | 16.240 | 16.960 | 16.240 | 16.470 | 16.470 | 2,617,481 |
| 2026-07-27 | 15.740 | 16.560 | 15.360 | 16.480 | 16.480 | 3,580,945 |
| 2026-07-24 | 15.860 | 16.040 | 15.460 | 15.550 | 15.550 | 2,216,112 |
| 2026-07-23 | 16.210 | 16.380 | 15.690 | 16.070 | 16.070 | 3,054,210 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.