China Reform Culture Holdings Co., Ltd. (SHA:600636)
China · Delayed Price · Currency is CNY 8.82
-0.04 (-0.45%)
Aug 22, 2025, 2:45 PM CST
SHA:600636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.90 | 8.95 | 8.75 | 8.86 | 8.86 | - | 3,374,702 |
| Aug 21, 2025 | 8.80 | 9.01 | 8.77 | 8.86 | 8.86 | 0.57% | 4,249,031 |
| Aug 20, 2025 | 8.70 | 8.84 | 8.70 | 8.81 | 8.81 | 0.34% | 2,970,156 |
| Aug 19, 2025 | 8.70 | 8.87 | 8.70 | 8.78 | 8.78 | 0.34% | 3,607,659 |
| Aug 18, 2025 | 8.65 | 8.76 | 8.61 | 8.75 | 8.75 | 1.27% | 4,207,342 |
| Aug 15, 2025 | 8.69 | 8.77 | 8.61 | 8.64 | 8.64 | -0.46% | 4,213,986 |
| Aug 14, 2025 | 8.90 | 8.96 | 8.66 | 8.68 | 8.68 | -2.36% | 4,665,380 |
| Aug 13, 2025 | 8.88 | 8.93 | 8.78 | 8.89 | 8.89 | 0.23% | 5,435,706 |
| Aug 12, 2025 | 8.44 | 8.87 | 8.44 | 8.87 | 8.87 | 4.97% | 9,303,535 |
| Aug 11, 2025 | 8.42 | 8.48 | 8.39 | 8.45 | 8.45 | 0.24% | 2,193,960 |
| Aug 8, 2025 | 8.45 | 8.45 | 8.35 | 8.43 | 8.43 | -0.12% | 1,787,291 |
| Aug 7, 2025 | 8.34 | 8.47 | 8.31 | 8.44 | 8.44 | 1.32% | 4,039,872 |
| Aug 6, 2025 | 8.41 | 8.41 | 8.29 | 8.33 | 8.33 | -1.07% | 3,410,392 |
| Aug 5, 2025 | 8.32 | 8.45 | 8.30 | 8.42 | 8.42 | 1.20% | 2,611,626 |
| Aug 4, 2025 | 8.26 | 8.34 | 8.24 | 8.32 | 8.32 | 0.24% | 1,838,501 |
| Aug 1, 2025 | 8.33 | 8.36 | 8.25 | 8.30 | 8.30 | -0.48% | 2,727,901 |
| Jul 31, 2025 | 8.34 | 8.41 | 8.26 | 8.34 | 8.34 | -0.36% | 2,836,710 |
| Jul 30, 2025 | 8.41 | 8.43 | 8.33 | 8.37 | 8.37 | -0.59% | 1,952,617 |
| Jul 29, 2025 | 8.43 | 8.44 | 8.33 | 8.42 | 8.42 | -0.24% | 2,549,363 |
| Jul 28, 2025 | 8.52 | 8.56 | 8.43 | 8.44 | 8.44 | -0.82% | 2,697,281 |
| Jul 25, 2025 | 8.47 | 8.63 | 8.44 | 8.51 | 8.51 | 0.47% | 3,888,720 |
| Jul 24, 2025 | 8.35 | 8.47 | 8.32 | 8.47 | 8.47 | 1.56% | 3,050,531 |
| Jul 23, 2025 | 8.44 | 8.44 | 8.34 | 8.34 | 8.34 | -1.30% | 3,284,400 |
| Jul 22, 2025 | 8.46 | 8.50 | 8.39 | 8.45 | 8.45 | -0.47% | 2,904,590 |
| Jul 21, 2025 | 8.45 | 8.49 | 8.38 | 8.49 | 8.49 | 0.47% | 2,474,231 |
| Jul 18, 2025 | 8.40 | 8.45 | 8.39 | 8.45 | 8.45 | 0.60% | 2,786,541 |
| Jul 17, 2025 | 8.51 | 8.51 | 8.37 | 8.40 | 8.40 | -0.94% | 3,031,040 |
| Jul 16, 2025 | 8.39 | 8.53 | 8.38 | 8.48 | 8.48 | 0.59% | 2,536,169 |
| Jul 15, 2025 | 8.51 | 8.62 | 8.32 | 8.43 | 8.43 | 0.12% | 3,424,720 |
| Jul 14, 2025 | 8.42 | 8.45 | 8.34 | 8.42 | 8.42 | -0.12% | 3,350,624 |
| Jul 11, 2025 | 8.47 | 8.51 | 8.39 | 8.43 | 8.43 | -0.59% | 3,567,677 |
| Jul 10, 2025 | 8.51 | 8.63 | 8.43 | 8.48 | 8.48 | -0.12% | 3,449,905 |
| Jul 9, 2025 | 8.39 | 8.56 | 8.38 | 8.49 | 8.49 | 0.95% | 3,840,809 |
| Jul 8, 2025 | 8.23 | 8.47 | 8.23 | 8.41 | 8.41 | 1.57% | 4,369,970 |
| Jul 7, 2025 | 8.08 | 8.30 | 8.05 | 8.28 | 8.28 | 2.35% | 5,901,530 |
| Jul 4, 2025 | 8.16 | 8.21 | 8.07 | 8.09 | 8.09 | -1.10% | 3,742,636 |
| Jul 3, 2025 | 8.11 | 8.25 | 8.06 | 8.18 | 8.18 | 0.86% | 3,383,370 |
| Jul 2, 2025 | 8.07 | 8.14 | 8.03 | 8.11 | 8.11 | 0.12% | 2,707,352 |
| Jul 1, 2025 | 8.07 | 8.13 | 8.02 | 8.10 | 8.10 | 0.12% | 3,223,000 |
| Jun 30, 2025 | 8.00 | 8.12 | 8.00 | 8.09 | 8.09 | 0.87% | 4,526,350 |
| Jun 27, 2025 | 8.03 | 8.11 | 7.99 | 8.02 | 8.02 | - | 2,782,179 |
| Jun 26, 2025 | 8.09 | 8.11 | 7.98 | 8.02 | 8.02 | -0.87% | 2,803,800 |
| Jun 25, 2025 | 7.95 | 8.12 | 7.92 | 8.09 | 8.09 | 2.02% | 3,806,120 |
| Jun 24, 2025 | 7.86 | 7.96 | 7.86 | 7.93 | 7.93 | 1.02% | 3,739,901 |
| Jun 23, 2025 | 7.66 | 7.88 | 7.65 | 7.85 | 7.85 | 1.55% | 2,899,610 |
| Jun 20, 2025 | 7.85 | 7.91 | 7.71 | 7.73 | 7.73 | -1.40% | 4,439,700 |
| Jun 19, 2025 | 8.19 | 8.22 | 7.80 | 7.84 | 7.84 | -4.27% | 6,918,801 |
| Jun 18, 2025 | 8.29 | 8.31 | 8.18 | 8.19 | 8.15 | -1.21% | 3,840,531 |
| Jun 17, 2025 | 8.25 | 8.40 | 8.23 | 8.29 | 8.25 | 0.12% | 5,610,733 |
| Jun 16, 2025 | 8.00 | 8.28 | 8.00 | 8.28 | 8.24 | 3.24% | 8,766,288 |