HPGC Renmintongtai Pharmaceutical Corporation (SHA:600829)
China · Delayed Price · Currency is CNY 9.08
-0.18 (-1.94%)
May 20, 2026, 1:54 PM CST
SHA:600829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.24 | 9.26 | 9.02 | 9.07 | - | -2.05% | 2,850,400 |
| 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 |
| Apr 20, 2026 | 9.82 | 9.93 | 9.74 | 9.92 | 9.92 | 0.71% | 9,895,001 |
| Apr 17, 2026 | 9.96 | 9.97 | 9.72 | 9.85 | 9.85 | -1.20% | 12,042,870 |
| Apr 16, 2026 | 10.03 | 10.10 | 9.83 | 9.97 | 9.97 | -3.20% | 18,030,280 |
| Apr 15, 2026 | 9.77 | 10.34 | 9.77 | 10.30 | 10.30 | 5.21% | 25,792,050 |
| Apr 14, 2026 | 9.89 | 9.93 | 9.65 | 9.79 | 9.79 | -0.71% | 13,431,450 |
| Apr 13, 2026 | 10.39 | 10.39 | 9.80 | 9.86 | 9.86 | -6.18% | 21,215,480 |
| Apr 10, 2026 | 10.30 | 10.51 | 10.00 | 10.51 | 10.51 | 0.77% | 21,154,360 |
| Apr 9, 2026 | 10.71 | 11.18 | 10.40 | 10.43 | 10.43 | -5.10% | 29,220,590 |
| Apr 8, 2026 | 11.34 | 11.53 | 10.93 | 10.99 | 10.99 | -5.83% | 43,881,910 |
| Apr 7, 2026 | 11.06 | 11.97 | 10.60 | 11.67 | 11.67 | 5.14% | 49,595,800 |
| Apr 3, 2026 | 10.69 | 12.20 | 10.66 | 11.10 | 11.10 | -1.77% | 51,073,860 |
| Apr 2, 2026 | 10.30 | 11.36 | 10.30 | 11.30 | 11.30 | 9.39% | 43,459,350 |
| Apr 1, 2026 | 10.30 | 10.36 | 9.99 | 10.33 | 10.33 | 1.37% | 9,002,758 |
| Mar 31, 2026 | 10.17 | 10.42 | 10.14 | 10.19 | 10.19 | -0.39% | 8,189,000 |
| Mar 30, 2026 | 9.91 | 10.29 | 9.91 | 10.23 | 10.23 | 2.10% | 8,188,500 |
| Mar 27, 2026 | 9.67 | 10.02 | 9.65 | 10.02 | 10.02 | 2.77% | 5,457,800 |
| Mar 26, 2026 | 9.85 | 10.00 | 9.74 | 9.75 | 9.75 | -1.42% | 4,450,200 |
| Mar 25, 2026 | 9.78 | 9.89 | 9.70 | 9.89 | 9.89 | 1.33% | 4,796,400 |
| Mar 24, 2026 | 9.55 | 9.77 | 9.48 | 9.76 | 9.76 | 4.27% | 8,181,301 |
| Mar 23, 2026 | 9.55 | 9.74 | 9.30 | 9.36 | 9.36 | -4.10% | 8,527,900 |
| Mar 20, 2026 | 9.92 | 10.09 | 9.76 | 9.76 | 9.76 | -2.01% | 5,870,215 |
| Mar 19, 2026 | 10.12 | 10.20 | 9.90 | 9.96 | 9.96 | -2.64% | 5,757,031 |
| Mar 18, 2026 | 10.12 | 10.25 | 10.00 | 10.23 | 10.23 | 1.59% | 4,633,028 |
| Mar 17, 2026 | 10.24 | 10.35 | 10.07 | 10.07 | 10.07 | -1.56% | 5,701,762 |
| Mar 16, 2026 | 10.08 | 10.30 | 10.08 | 10.23 | 10.23 | 0.89% | 4,126,000 |
| Mar 13, 2026 | 10.10 | 10.27 | 10.05 | 10.14 | 10.14 | - | 4,813,900 |
| Mar 12, 2026 | 10.30 | 10.35 | 10.14 | 10.14 | 10.14 | -1.84% | 5,257,792 |
| Mar 11, 2026 | 10.51 | 10.54 | 10.26 | 10.33 | 10.33 | -1.53% | 5,964,900 |
| Mar 10, 2026 | 10.50 | 10.51 | 10.38 | 10.49 | 10.49 | 1.06% | 5,055,147 |
| Mar 9, 2026 | 10.45 | 10.45 | 10.32 | 10.38 | 10.38 | -1.80% | 5,808,400 |
| Mar 6, 2026 | 10.30 | 10.61 | 10.25 | 10.57 | 10.57 | 2.03% | 6,536,200 |