HPGC Renmintongtai Pharmaceutical Corporation (SHA:600829)
China · Delayed Price · Currency is CNY 9.43
+0.10 (1.07%)
Sep 30, 2026, 3:00 PM CST
SHA:600829 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.32 | 9.55 | 9.31 | 9.43 | 9.43 | 1.07% | 6,904,682 |
| Sep 29, 2026 | 9.33 | 9.56 | 9.28 | 9.33 | 9.33 | -0.74% | 5,903,495 |
| Sep 28, 2026 | 9.62 | 9.73 | 9.37 | 9.40 | 9.40 | -2.29% | 8,239,978 |
| Sep 24, 2026 | 9.75 | 9.84 | 9.41 | 9.62 | 9.62 | -0.72% | 10,896,300 |
| Sep 23, 2026 | 10.04 | 10.07 | 9.67 | 9.69 | 9.69 | -4.06% | 11,967,700 |
| Sep 22, 2026 | 9.98 | 10.22 | 9.96 | 10.10 | 10.10 | 0.20% | 14,582,416 |
| Sep 21, 2026 | 9.66 | 10.14 | 9.66 | 10.08 | 10.08 | 4.78% | 17,881,600 |
| Sep 18, 2026 | 9.39 | 9.78 | 9.38 | 9.62 | 9.62 | 2.56% | 14,032,138 |
| Sep 17, 2026 | 9.33 | 9.47 | 9.29 | 9.38 | 9.38 | 0.43% | 8,313,900 |
| Sep 16, 2026 | 9.20 | 9.44 | 9.17 | 9.34 | 9.34 | 0.86% | 8,261,000 |
| Sep 15, 2026 | 9.56 | 9.57 | 9.25 | 9.26 | 9.26 | -3.44% | 8,321,500 |
| Sep 14, 2026 | 9.37 | 9.62 | 9.25 | 9.59 | 9.59 | 1.70% | 11,032,300 |
| Sep 11, 2026 | 9.62 | 9.70 | 9.34 | 9.43 | 9.43 | -3.08% | 13,635,400 |
| Sep 10, 2026 | 9.85 | 9.90 | 9.69 | 9.73 | 9.73 | -2.31% | 11,083,000 |
| Sep 9, 2026 | 10.25 | 10.27 | 9.85 | 9.96 | 9.96 | -3.49% | 17,046,400 |
| Sep 8, 2026 | 10.15 | 10.44 | 10.01 | 10.32 | 10.32 | 1.78% | 18,779,300 |
| Sep 7, 2026 | 10.10 | 10.30 | 10.03 | 10.14 | 10.14 | 0.60% | 13,550,390 |
| Sep 4, 2026 | 10.02 | 10.28 | 9.91 | 10.08 | 10.08 | 0.60% | 14,921,435 |
| Sep 3, 2026 | 10.21 | 10.24 | 9.91 | 10.02 | 10.02 | -2.05% | 14,411,038 |
| Sep 2, 2026 | 10.37 | 10.53 | 10.17 | 10.23 | 10.23 | -2.29% | 14,438,738 |
| Sep 1, 2026 | 10.05 | 10.65 | 10.00 | 10.47 | 10.47 | 3.56% | 23,785,742 |
| Aug 31, 2026 | 10.16 | 10.43 | 9.98 | 10.11 | 10.11 | -1.94% | 19,342,300 |
| Aug 28, 2026 | 10.47 | 10.52 | 10.29 | 10.31 | 10.31 | -2.55% | 24,835,640 |
| Aug 27, 2026 | 10.13 | 10.77 | 10.13 | 10.58 | 10.58 | 3.93% | 43,376,438 |
| Aug 26, 2026 | 10.16 | 10.44 | 10.01 | 10.18 | 10.18 | 0.39% | 40,265,738 |
| Aug 25, 2026 | 9.20 | 10.14 | 9.10 | 10.14 | 10.14 | 9.98% | 42,553,664 |
| Aug 24, 2026 | 9.62 | 9.74 | 9.15 | 9.22 | 9.22 | -4.16% | 24,322,401 |
| Aug 21, 2026 | 9.74 | 10.05 | 9.52 | 9.62 | 9.62 | -6.33% | 38,220,723 |
| Aug 20, 2026 | 10.32 | 11.10 | 10.06 | 10.27 | 10.27 | -4.11% | 48,948,749 |
| Aug 19, 2026 | 11.66 | 11.80 | 10.71 | 10.71 | 10.71 | -10.00% | 38,561,400 |
| Aug 18, 2026 | 11.27 | 12.69 | 11.27 | 11.90 | 11.90 | 3.12% | 74,244,860 |
| Aug 17, 2026 | 12.34 | 12.79 | 10.98 | 11.54 | 11.54 | -2.45% | 62,280,601 |
| Aug 14, 2026 | 10.67 | 11.83 | 10.30 | 11.83 | 11.83 | 10.05% | 50,959,289 |
| Aug 13, 2026 | 10.56 | 11.55 | 10.38 | 10.75 | 10.75 | 0.56% | 42,570,870 |
| Aug 12, 2026 | 10.62 | 10.99 | 10.37 | 10.69 | 10.69 | -0.47% | 37,002,350 |
| Aug 11, 2026 | 10.20 | 10.95 | 10.18 | 10.74 | 10.74 | 1.90% | 46,752,430 |
| Aug 10, 2026 | 10.27 | 10.88 | 10.27 | 10.54 | 10.54 | 2.13% | 49,534,692 |
| Aug 7, 2026 | 10.30 | 11.35 | 10.09 | 10.32 | 10.32 | -0.29% | 61,027,150 |
| Aug 6, 2026 | 9.39 | 10.35 | 9.24 | 10.35 | 10.35 | 9.99% | 28,105,760 |
| Aug 5, 2026 | 9.50 | 9.54 | 9.28 | 9.41 | 9.41 | -2.28% | 26,106,300 |
| Aug 4, 2026 | 9.50 | 9.68 | 9.33 | 9.63 | 9.63 | 3.44% | 28,992,840 |
| Aug 3, 2026 | 9.18 | 9.32 | 9.12 | 9.31 | 9.31 | 0.76% | 16,196,050 |
| Jul 31, 2026 | 8.90 | 9.27 | 8.79 | 9.24 | 9.24 | -0.75% | 21,571,600 |
| Jul 30, 2026 | 9.05 | 9.35 | 8.97 | 9.31 | 9.31 | 2.87% | 30,497,257 |
| 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 |