China Reform Health Management and Services Group Co., Ltd. (SHE:000503)
China · Delayed Price · Currency is CNY 9.34
-0.09 (-0.95%)
Feb 13, 2026, 3:04 PM CST
SHE:000503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.41 | 9.52 | 9.33 | 9.34 | 9.34 | -0.95% | 9,378,441 |
| Feb 12, 2026 | 9.51 | 9.56 | 9.41 | 9.43 | 9.43 | -1.05% | 9,359,411 |
| Feb 11, 2026 | 9.61 | 9.62 | 9.50 | 9.53 | 9.53 | -0.83% | 7,615,088 |
| Feb 10, 2026 | 9.55 | 9.68 | 9.45 | 9.61 | 9.61 | 0.73% | 11,756,680 |
| Feb 9, 2026 | 9.40 | 9.60 | 9.37 | 9.54 | 9.54 | 2.91% | 13,611,920 |
| Feb 6, 2026 | 9.33 | 9.48 | 9.23 | 9.27 | 9.27 | -0.96% | 11,064,340 |
| Feb 5, 2026 | 9.37 | 9.47 | 9.34 | 9.36 | 9.36 | -0.64% | 9,829,120 |
| Feb 4, 2026 | 9.40 | 9.44 | 9.31 | 9.42 | 9.42 | -0.32% | 10,352,200 |
| Feb 3, 2026 | 9.32 | 9.45 | 9.29 | 9.45 | 9.45 | 2.16% | 12,372,060 |
| Feb 2, 2026 | 9.33 | 9.53 | 9.24 | 9.25 | 9.25 | -2.01% | 17,357,117 |
| Jan 30, 2026 | 9.60 | 9.69 | 9.43 | 9.44 | 9.44 | -2.28% | 17,347,380 |
| Jan 29, 2026 | 9.53 | 9.95 | 9.39 | 9.66 | 9.66 | 0.73% | 27,422,230 |
| Jan 28, 2026 | 9.71 | 9.77 | 9.55 | 9.59 | 9.59 | -1.94% | 19,320,920 |
| Jan 27, 2026 | 9.92 | 9.99 | 9.61 | 9.78 | 9.78 | -1.71% | 28,403,640 |
| Jan 26, 2026 | 10.24 | 10.25 | 9.86 | 9.95 | 9.95 | -3.02% | 31,889,620 |
| Jan 23, 2026 | 9.96 | 10.29 | 9.94 | 10.26 | 10.26 | 3.32% | 36,392,000 |
| Jan 22, 2026 | 9.95 | 10.01 | 9.83 | 9.93 | 9.93 | -0.10% | 20,905,720 |
| Jan 21, 2026 | 9.87 | 10.10 | 9.85 | 9.94 | 9.94 | - | 23,033,400 |
| Jan 20, 2026 | 10.00 | 10.13 | 9.88 | 9.94 | 9.94 | -0.60% | 27,022,370 |
| Jan 19, 2026 | 10.14 | 10.31 | 9.96 | 10.00 | 10.00 | -2.25% | 35,246,890 |
| Jan 16, 2026 | 10.75 | 10.79 | 10.12 | 10.23 | 10.23 | -5.37% | 47,191,761 |
| Jan 15, 2026 | 11.03 | 11.26 | 10.66 | 10.81 | 10.81 | -2.88% | 55,844,525 |
| Jan 14, 2026 | 11.14 | 11.76 | 10.98 | 11.13 | 11.13 | -1.77% | 106,536,800 |
| Jan 13, 2026 | 12.50 | 12.54 | 11.29 | 11.33 | 11.33 | -2.41% | 136,558,600 |
| Jan 12, 2026 | 11.61 | 11.61 | 11.09 | 11.61 | 11.61 | 10.05% | 102,502,429 |
| Jan 9, 2026 | 9.59 | 10.55 | 9.57 | 10.55 | 10.55 | 10.01% | 28,437,720 |
| Jan 8, 2026 | 9.10 | 9.68 | 9.10 | 9.59 | 9.59 | 5.27% | 33,228,280 |
| Jan 7, 2026 | 9.15 | 9.25 | 9.03 | 9.11 | 9.11 | -0.33% | 13,884,224 |
| Jan 6, 2026 | 9.21 | 9.23 | 9.08 | 9.14 | 9.14 | -0.44% | 10,341,640 |
| Jan 5, 2026 | 8.93 | 9.20 | 8.85 | 9.18 | 9.18 | 3.38% | 14,568,530 |
| Dec 31, 2025 | 8.94 | 9.01 | 8.88 | 8.88 | 8.88 | -0.67% | 7,991,165 |
| Dec 30, 2025 | 9.02 | 9.06 | 8.93 | 8.94 | 8.94 | -0.45% | 6,755,902 |
| Dec 29, 2025 | 9.06 | 9.09 | 8.98 | 8.98 | 8.98 | -1.32% | 8,468,871 |
| Dec 26, 2025 | 9.18 | 9.21 | 9.06 | 9.10 | 9.10 | -0.76% | 8,747,997 |
| Dec 25, 2025 | 9.18 | 9.20 | 9.12 | 9.17 | 9.17 | -0.11% | 6,415,300 |
| Dec 24, 2025 | 9.10 | 9.18 | 9.06 | 9.18 | 9.18 | 0.55% | 6,873,987 |
| Dec 23, 2025 | 9.41 | 9.47 | 9.12 | 9.13 | 9.13 | -3.28% | 12,297,930 |
| Dec 22, 2025 | 9.27 | 9.54 | 9.21 | 9.44 | 9.44 | 1.61% | 14,307,620 |
| Dec 19, 2025 | 9.31 | 9.35 | 9.19 | 9.29 | 9.29 | -0.21% | 10,427,440 |
| Dec 18, 2025 | 9.07 | 9.53 | 9.06 | 9.31 | 9.31 | 1.97% | 16,136,557 |
| Dec 17, 2025 | 9.00 | 9.23 | 8.99 | 9.13 | 9.13 | 1.33% | 10,678,960 |
| Dec 16, 2025 | 9.08 | 9.14 | 8.88 | 9.01 | 9.01 | -0.77% | 10,005,090 |
| Dec 15, 2025 | 9.22 | 9.25 | 9.06 | 9.08 | 9.08 | -1.30% | 8,166,955 |
| Dec 12, 2025 | 9.31 | 9.35 | 9.17 | 9.20 | 9.20 | -1.71% | 10,991,680 |
| Dec 11, 2025 | 9.61 | 9.66 | 9.34 | 9.36 | 9.36 | -2.90% | 11,189,926 |
| Dec 10, 2025 | 9.64 | 9.68 | 9.58 | 9.64 | 9.64 | -0.41% | 6,376,981 |
| Dec 9, 2025 | 9.70 | 9.76 | 9.64 | 9.68 | 9.68 | -0.82% | 7,220,360 |
| Dec 8, 2025 | 9.78 | 9.93 | 9.76 | 9.76 | 9.76 | -0.10% | 9,017,326 |
| Dec 5, 2025 | 9.70 | 9.78 | 9.62 | 9.77 | 9.77 | 0.62% | 7,691,645 |
| Dec 4, 2025 | 9.73 | 9.77 | 9.67 | 9.71 | 9.71 | -0.72% | 9,475,300 |