Skip to main content
logo
Shanghai Rongtai Health Technology Corporation Limited (SHA:603579)
China flag China · Delayed Price · Currency is CNY
24.95
+0.24 (0.97%)
At close: Feb 6, 2026

SHA:603579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202523.3023.7923.2223.4423.44-0.42%3,805,458
Dec 29, 202523.3623.9023.2823.5423.540.73%4,708,190
Dec 26, 202523.7923.7923.2623.3723.37-1.85%4,762,900
Dec 25, 202523.2423.9323.0923.8123.812.59%6,390,142
Dec 24, 202523.0523.3122.8023.2123.210.69%3,296,233
Dec 23, 202523.4023.4122.9523.0523.05-1.58%5,445,041
Dec 22, 202523.5923.6923.2023.4223.42-0.76%7,149,912
Dec 19, 202523.5323.8623.0823.6023.60-0.46%8,335,916
Dec 18, 202522.6724.4222.5423.7123.714.63%12,761,130
Dec 17, 202522.3722.6822.1722.6622.661.25%3,746,379
Dec 16, 202522.8922.9922.3122.3822.38-2.23%3,196,940
Dec 15, 202522.7823.1022.6722.8922.89-0.35%2,515,147
Dec 12, 202522.9123.1822.7622.9722.97-0.04%3,562,110
Dec 11, 202523.5623.5722.9622.9822.98-2.63%3,848,819
Dec 10, 202523.5623.7423.3523.6023.600.30%2,599,747
Dec 9, 202523.8023.9623.5023.5323.53-1.09%3,393,100
Dec 8, 202523.7523.8323.5523.7923.790.42%2,867,151
Dec 5, 202523.5223.7223.1423.6923.690.68%4,355,356
Dec 4, 202523.8424.0623.5023.5323.53-0.84%3,234,500
Dec 3, 202524.1724.3623.6123.7323.73-1.78%3,750,105
Dec 2, 202524.4424.4923.9724.1624.16-0.58%2,882,867
Dec 1, 202524.2024.4824.1224.3024.300.33%3,606,995
Nov 28, 202524.3024.3223.8324.2224.22-0.86%3,585,962
Nov 27, 202524.4224.6924.2924.4324.430.62%3,629,203