HPGC Renmintongtai Pharmaceutical Corporation (SHA:600829)
China · Delayed Price · Currency is CNY 8.40
+0.27 (3.32%)
Jul 3, 2026, 3:00 PM CST
SHA:600829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.10 | 8.44 | 8.10 | 8.39 | - | 3.20% | 5,920,000 |
| 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 |
| May 19, 2026 | 9.18 | 9.29 | 9.15 | 9.26 | 9.26 | 0.87% | 3,605,700 |
| May 18, 2026 | 9.29 | 9.33 | 9.10 | 9.18 | 9.18 | -1.18% | 5,266,500 |
| May 15, 2026 | 9.45 | 9.47 | 9.24 | 9.29 | 9.29 | -1.90% | 5,780,400 |
| May 14, 2026 | 9.76 | 9.79 | 9.46 | 9.47 | 9.47 | -2.97% | 7,953,242 |
| May 13, 2026 | 9.91 | 9.94 | 9.72 | 9.76 | 9.76 | -1.01% | 8,221,800 |
| May 12, 2026 | 9.99 | 10.07 | 9.83 | 9.86 | 9.86 | -1.60% | 10,136,650 |
| May 11, 2026 | 9.84 | 10.09 | 9.73 | 10.02 | 10.02 | 2.04% | 15,037,400 |
| May 8, 2026 | 9.80 | 9.85 | 9.76 | 9.82 | 9.82 | 0.10% | 5,469,200 |
| May 7, 2026 | 9.84 | 9.85 | 9.75 | 9.81 | 9.81 | -0.41% | 6,126,457 |
| May 6, 2026 | 9.73 | 9.85 | 9.68 | 9.85 | 9.85 | 1.34% | 8,212,550 |
| Apr 30, 2026 | 9.63 | 9.75 | 9.63 | 9.72 | 9.72 | 0.41% | 4,960,180 |
| Apr 29, 2026 | 9.54 | 9.74 | 9.53 | 9.68 | 9.68 | 0.41% | 5,186,400 |
| Apr 28, 2026 | 9.75 | 9.90 | 9.60 | 9.64 | 9.64 | -0.72% | 8,343,050 |
| Apr 27, 2026 | 9.56 | 9.72 | 9.45 | 9.71 | 9.71 | 1.04% | 6,660,900 |
| Apr 24, 2026 | 9.60 | 9.62 | 9.51 | 9.61 | 9.61 | -0.62% | 5,862,300 |
| Apr 23, 2026 | 9.68 | 9.77 | 9.57 | 9.67 | 9.67 | -0.41% | 7,333,500 |
| Apr 22, 2026 | 9.77 | 9.77 | 9.65 | 9.71 | 9.71 | -1.02% | 7,993,500 |
| Apr 21, 2026 | 9.90 | 9.98 | 9.77 | 9.81 | 9.81 | -1.11% | 7,536,792 |