Skip to main content
logo
Shanghai Rongtai Health Technology Corporation Limited (SHA:603579)
China flag China · Delayed Price · Currency is CNY
20.50
-1.30 (-5.96%)
At close: Mar 20, 2026

SHA:603579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202621.8221.9120.4820.5020.50-5.96%6,285,735
Mar 19, 202622.1322.3021.6621.8021.80-2.59%2,764,730
Mar 18, 202622.0022.4121.9222.3822.381.59%2,819,666
Mar 17, 202622.2822.6122.0122.0322.03-1.03%3,356,840
Mar 16, 202622.1822.4822.1222.2622.260.41%3,048,910
Mar 13, 202621.8022.6221.7022.1722.170.91%3,926,900
Mar 12, 202622.1822.2321.8821.9721.97-1.35%2,528,020
Mar 11, 202622.5022.5822.1522.2722.27-0.54%3,056,438
Mar 10, 202622.0522.4022.0422.3922.392.24%2,718,462
Mar 9, 202621.8522.2521.5021.9021.90-1.71%3,683,600
Mar 6, 202622.0922.8822.0022.2822.280.91%5,331,189
Mar 5, 202622.1322.1921.8022.0822.081.52%3,116,515
Mar 4, 202622.2022.3521.5521.7521.75-2.90%4,615,332
Mar 3, 202623.3723.4622.3922.4022.40-3.28%4,157,390
Mar 2, 202623.9323.9323.0523.1623.16-4.49%4,764,153
Feb 27, 202624.1624.3724.0524.2524.250.17%2,957,884
Feb 26, 202624.7324.7324.1524.2124.21-2.02%3,486,500
Feb 25, 202624.5525.0824.4424.7124.711.65%3,905,529
Feb 24, 202624.5024.6024.1824.3124.310.21%1,894,300
Feb 13, 202624.1024.5124.0624.2624.26-0.08%1,951,630
Feb 12, 202624.4524.4524.1224.2824.28-0.29%2,269,268
Feb 11, 202624.6024.8724.3424.3524.35-1.50%3,010,007
Feb 10, 202625.3225.3324.6924.7224.72-2.29%3,701,833
Feb 9, 202624.9725.4224.8225.3025.301.40%4,595,916
Feb 6, 202624.7325.0524.4524.9524.950.97%3,153,315
Feb 5, 202624.7924.8524.5724.7124.71-2,700,440
Feb 4, 202624.1924.9324.1824.7124.711.31%4,646,976
Feb 3, 202624.1624.4824.0724.3924.391.54%2,734,900
Feb 2, 202624.0124.3924.0024.0224.02-0.95%3,538,490
Jan 30, 202624.8925.0024.1224.2524.25-2.38%5,396,489
Jan 29, 202625.0525.3824.7424.8424.84-1.27%4,118,827
Jan 28, 202625.0425.4824.6225.1625.160.44%4,872,810
Jan 27, 202625.5125.6624.4925.0525.05-1.76%6,683,246
Jan 26, 202626.7026.8425.3525.5025.50-4.99%9,476,667
Jan 23, 202626.9927.1426.7326.8426.84-0.48%7,853,323
Jan 22, 202626.6626.9726.4626.9726.971.20%6,827,274
Jan 21, 202626.1826.7125.7426.6526.650.91%7,675,579
Jan 20, 202626.1726.8025.9726.4126.410.61%7,533,030
Jan 19, 202626.8026.9026.0826.2526.25-1.43%8,458,415
Jan 16, 202627.7127.8526.3826.6326.63-3.90%12,053,817
Jan 15, 202627.4728.5127.1827.7127.710.33%14,037,050
Jan 14, 202627.0028.1127.0027.6227.621.21%17,744,970
Jan 13, 202628.3229.8527.1227.2927.29-2.50%24,963,580
Jan 12, 202627.6128.4927.3527.9927.991.60%21,523,210
Jan 9, 202626.6027.5826.2627.5527.551.10%24,544,536
Jan 8, 202626.5228.1826.4727.2527.251.60%28,938,262
Jan 7, 202629.0029.4426.5226.8226.82-6.91%36,217,540
Jan 6, 202627.8828.8127.5528.8128.8110.00%46,177,970
Jan 5, 202624.8726.1924.7126.1926.1910.00%15,677,630
Dec 31, 202523.5224.1023.1823.8123.811.58%6,182,855