HPGC Renmintongtai Pharmaceutical Corporation (SHA:600829)
China · Delayed Price · Currency is CNY 9.05
-0.20 (-2.16%)
Jul 29, 2026, 3:00 PM CST
SHA:600829 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 9.25 | 9.39 | 9.00 | 9.05 | 9.05 | -2.16% | 21,284,700 |
| Jul 28, 2026 | 9.45 | 9.76 | 9.19 | 9.25 | 9.25 | -1.28% | 29,257,800 |
| Jul 27, 2026 | 8.45 | 9.37 | 8.41 | 9.37 | 9.37 | 9.98% | 12,094,926 |
| Jul 24, 2026 | 8.90 | 8.97 | 8.50 | 8.52 | 8.52 | -5.75% | 17,709,407 |
| Jul 23, 2026 | 8.98 | 9.17 | 8.73 | 9.04 | 9.04 | 0.56% | 19,763,806 |
| Jul 22, 2026 | 8.61 | 9.38 | 8.61 | 8.99 | 8.99 | -0.22% | 26,843,500 |
| Jul 21, 2026 | 8.52 | 9.03 | 8.43 | 9.01 | 9.01 | 2.97% | 34,117,051 |
| Jul 20, 2026 | 8.42 | 9.09 | 8.42 | 8.75 | 8.75 | -6.52% | 46,167,462 |
| Jul 17, 2026 | 9.60 | 9.86 | 9.36 | 9.36 | 9.36 | -10.00% | 24,254,724 |
| Jul 16, 2026 | 10.01 | 10.87 | 10.01 | 10.40 | 10.40 | 5.16% | 64,529,019 |
| Jul 15, 2026 | 9.25 | 9.89 | 9.15 | 9.89 | 9.89 | 10.01% | 24,595,442 |
| Jul 14, 2026 | 8.16 | 8.99 | 8.06 | 8.99 | 8.99 | 10.04% | 11,557,501 |
| Jul 13, 2026 | 8.11 | 8.26 | 8.08 | 8.17 | 8.17 | 0.12% | 6,778,800 |
| Jul 10, 2026 | 7.92 | 8.25 | 7.84 | 8.16 | 8.16 | 2.38% | 7,112,700 |
| Jul 9, 2026 | 7.95 | 8.15 | 7.81 | 7.97 | 7.97 | -0.75% | 5,358,500 |
| Jul 8, 2026 | 8.00 | 8.23 | 7.89 | 8.03 | 8.03 | 0.37% | 4,541,100 |
| Jul 7, 2026 | 8.23 | 8.27 | 7.98 | 8.00 | 8.00 | -3.96% | 5,851,500 |
| Jul 6, 2026 | 8.36 | 8.47 | 8.27 | 8.33 | 8.33 | -0.83% | 6,304,500 |
| Jul 3, 2026 | 8.10 | 8.44 | 8.10 | 8.40 | 8.40 | 3.32% | 7,721,233 |
| Jul 2, 2026 | 7.99 | 8.33 | 7.98 | 8.13 | 8.13 | 1.12% | 7,596,400 |
| Jul 1, 2026 | 7.70 | 8.08 | 7.65 | 8.04 | 8.04 | 3.61% | 7,904,414 |
| Jun 30, 2026 | 7.88 | 7.96 | 7.67 | 7.76 | 7.76 | -2.39% | 6,348,800 |
| Jun 29, 2026 | 7.76 | 7.99 | 7.54 | 7.95 | 7.95 | 2.45% | 8,225,967 |
| Jun 26, 2026 | 8.00 | 8.04 | 7.73 | 7.76 | 7.76 | -3.60% | 6,119,600 |
| Jun 25, 2026 | 8.09 | 8.14 | 7.86 | 8.05 | 8.05 | -1.35% | 5,547,626 |
| Jun 24, 2026 | 8.31 | 8.42 | 8.09 | 8.16 | 8.16 | -2.86% | 5,634,700 |
| Jun 23, 2026 | 8.01 | 8.61 | 8.00 | 8.40 | 8.40 | 3.45% | 9,352,121 |
| Jun 22, 2026 | 8.20 | 8.20 | 7.84 | 8.12 | 8.12 | -1.10% | 6,311,973 |
| Jun 18, 2026 | 8.20 | 8.33 | 8.12 | 8.21 | 8.21 | -0.97% | 4,106,802 |
| Jun 17, 2026 | 8.49 | 8.50 | 8.27 | 8.29 | 8.29 | -2.36% | 3,917,100 |
| Jun 16, 2026 | 8.45 | 8.50 | 8.27 | 8.49 | 8.49 | 0.24% | 4,648,502 |
| Jun 15, 2026 | 8.40 | 8.55 | 8.40 | 8.47 | 8.47 | 0.83% | 4,059,201 |
| Jun 12, 2026 | 8.28 | 8.43 | 8.25 | 8.40 | 8.40 | 1.45% | 5,350,251 |
| Jun 11, 2026 | 8.33 | 8.42 | 8.15 | 8.28 | 8.28 | -1.08% | 3,780,500 |
| Jun 10, 2026 | 8.45 | 8.51 | 8.29 | 8.37 | 8.37 | -1.06% | 3,977,000 |
| Jun 9, 2026 | 8.40 | 8.53 | 8.26 | 8.46 | 8.46 | 0.83% | 4,375,900 |
| Jun 8, 2026 | 8.45 | 8.61 | 8.28 | 8.39 | 8.39 | -2.56% | 5,073,113 |
| Jun 5, 2026 | 8.52 | 8.75 | 8.52 | 8.61 | 8.61 | 0.94% | 4,903,500 |
| Jun 4, 2026 | 8.62 | 8.71 | 8.44 | 8.53 | 8.53 | -1.95% | 3,687,179 |
| Jun 3, 2026 | 8.80 | 8.80 | 8.58 | 8.70 | 8.70 | -0.57% | 4,029,400 |
| Jun 2, 2026 | 8.86 | 8.92 | 8.65 | 8.75 | 8.75 | -1.35% | 4,670,700 |
| Jun 1, 2026 | 8.68 | 8.90 | 8.60 | 8.87 | 8.87 | 1.84% | 5,287,321 |
| May 29, 2026 | 8.61 | 8.83 | 8.50 | 8.71 | 8.71 | 1.28% | 6,577,400 |
| May 28, 2026 | 8.62 | 8.65 | 8.44 | 8.60 | 8.60 | - | 4,394,301 |
| May 27, 2026 | 8.75 | 8.75 | 8.50 | 8.60 | 8.60 | -1.71% | 5,395,851 |
| May 26, 2026 | 8.89 | 8.89 | 8.66 | 8.75 | 8.75 | -1.35% | 4,642,723 |
| May 25, 2026 | 8.94 | 9.06 | 8.76 | 8.87 | 8.87 | -0.78% | 4,091,300 |
| May 22, 2026 | 8.82 | 8.99 | 8.79 | 8.94 | 8.94 | 1.82% | 5,210,550 |
| May 21, 2026 | 9.06 | 9.16 | 8.73 | 8.78 | 8.78 | -3.52% | 6,920,500 |
| May 20, 2026 | 9.24 | 9.26 | 9.02 | 9.10 | 9.10 | -1.73% | 4,210,400 |