China Reform Health Management and Services Group Co., Ltd. (SHE:000503)
China · Delayed Price · Currency is CNY 7.16
-0.07 (-0.97%)
Jun 2, 2026, 3:04 PM CST
SHE:000503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.25 | 7.31 | 7.07 | 7.16 | 7.16 | -0.97% | 10,342,612 |
| Jun 1, 2026 | 7.12 | 7.31 | 7.01 | 7.23 | 7.23 | 1.40% | 11,814,985 |
| May 29, 2026 | 7.15 | 7.53 | 7.10 | 7.13 | 7.13 | -0.70% | 21,199,000 |
| May 28, 2026 | 6.84 | 7.33 | 6.70 | 7.18 | 7.18 | 4.97% | 22,030,820 |
| May 27, 2026 | 6.96 | 7.04 | 6.81 | 6.84 | 6.84 | -1.58% | 9,358,700 |
| May 26, 2026 | 7.12 | 7.12 | 6.84 | 6.95 | 6.95 | -2.80% | 15,668,710 |
| May 25, 2026 | 7.25 | 7.30 | 7.06 | 7.15 | 7.15 | -1.38% | 13,084,560 |
| May 22, 2026 | 7.32 | 7.33 | 7.18 | 7.25 | 7.25 | -0.41% | 11,198,013 |
| May 21, 2026 | 7.50 | 7.56 | 7.25 | 7.28 | 7.28 | -2.80% | 14,758,317 |
| May 20, 2026 | 7.75 | 7.75 | 7.46 | 7.49 | 7.49 | -3.48% | 13,081,696 |
| May 19, 2026 | 7.61 | 7.82 | 7.59 | 7.76 | 7.76 | 1.97% | 11,547,279 |
| May 18, 2026 | 7.66 | 7.73 | 7.54 | 7.61 | 7.61 | -1.17% | 12,981,886 |
| May 15, 2026 | 7.68 | 7.97 | 7.67 | 7.70 | 7.70 | -1.03% | 15,343,000 |
| May 14, 2026 | 7.85 | 8.34 | 7.75 | 7.78 | 7.78 | 0.13% | 27,610,900 |
| May 13, 2026 | 7.78 | 7.81 | 7.68 | 7.77 | 7.77 | 0.13% | 9,425,005 |
| May 12, 2026 | 7.90 | 7.94 | 7.70 | 7.76 | 7.76 | -2.02% | 12,385,789 |
| May 11, 2026 | 8.01 | 8.04 | 7.83 | 7.92 | 7.92 | -1.49% | 13,994,920 |
| May 8, 2026 | 7.92 | 8.25 | 7.88 | 8.04 | 8.04 | 2.03% | 20,322,653 |
| May 7, 2026 | 7.91 | 7.97 | 7.84 | 7.88 | 7.88 | -0.25% | 11,592,400 |
| May 6, 2026 | 7.91 | 8.03 | 7.86 | 7.90 | 7.90 | -0.13% | 15,040,239 |
| Apr 30, 2026 | 7.71 | 8.05 | 7.65 | 7.91 | 7.91 | 2.20% | 21,699,843 |
| Apr 29, 2026 | 7.34 | 7.83 | 7.32 | 7.74 | 7.74 | 5.45% | 26,591,746 |
| Apr 28, 2026 | 7.37 | 7.49 | 7.28 | 7.34 | 7.34 | -0.68% | 10,753,225 |
| Apr 27, 2026 | 7.33 | 7.44 | 7.25 | 7.39 | 7.39 | 0.54% | 10,738,515 |
| Apr 24, 2026 | 7.49 | 7.55 | 7.25 | 7.35 | 7.35 | -2.91% | 17,937,120 |
| Apr 23, 2026 | 7.36 | 8.04 | 7.35 | 7.57 | 7.57 | 2.71% | 33,674,521 |
| Apr 22, 2026 | 7.39 | 7.42 | 7.30 | 7.37 | 7.37 | -0.94% | 11,775,156 |
| Apr 21, 2026 | 7.57 | 7.63 | 7.41 | 7.44 | 7.44 | -1.98% | 13,942,210 |
| Apr 20, 2026 | 7.57 | 7.67 | 7.46 | 7.59 | 7.59 | 0.26% | 9,407,900 |
| Apr 17, 2026 | 7.71 | 7.74 | 7.49 | 7.57 | 7.57 | -2.20% | 13,266,320 |
| Apr 16, 2026 | 7.65 | 7.76 | 7.62 | 7.74 | 7.74 | 1.44% | 8,897,755 |
| Apr 15, 2026 | 7.73 | 7.76 | 7.61 | 7.63 | 7.63 | -0.65% | 7,790,700 |
| Apr 14, 2026 | 7.85 | 7.89 | 7.60 | 7.68 | 7.68 | -1.16% | 13,805,888 |
| Apr 13, 2026 | 7.77 | 7.79 | 7.70 | 7.77 | 7.77 | -0.38% | 6,073,400 |
| Apr 10, 2026 | 7.81 | 7.93 | 7.80 | 7.80 | 7.80 | 0.26% | 8,231,331 |
| Apr 9, 2026 | 7.94 | 7.98 | 7.76 | 7.78 | 7.78 | -2.87% | 11,164,900 |
| Apr 8, 2026 | 7.85 | 8.02 | 7.85 | 8.01 | 8.01 | 4.16% | 13,865,590 |
| Apr 7, 2026 | 7.76 | 7.85 | 7.62 | 7.69 | 7.69 | -0.90% | 7,298,405 |
| Apr 3, 2026 | 7.96 | 8.01 | 7.76 | 7.76 | 7.76 | -2.76% | 8,658,557 |
| Apr 2, 2026 | 8.05 | 8.07 | 7.93 | 7.98 | 7.98 | -1.12% | 8,790,750 |
| Apr 1, 2026 | 7.98 | 8.09 | 7.91 | 8.07 | 8.07 | 2.67% | 9,839,737 |
| Mar 31, 2026 | 8.06 | 8.13 | 7.84 | 7.86 | 7.86 | -2.36% | 9,036,700 |
| Mar 30, 2026 | 7.88 | 8.05 | 7.87 | 8.05 | 8.05 | 0.75% | 8,092,000 |
| Mar 27, 2026 | 7.85 | 8.03 | 7.80 | 7.99 | 7.99 | 0.63% | 8,024,100 |
| Mar 26, 2026 | 7.97 | 8.23 | 7.91 | 7.94 | 7.94 | -0.75% | 11,861,940 |
| Mar 25, 2026 | 7.95 | 8.04 | 7.90 | 8.00 | 8.00 | 1.27% | 10,254,260 |
| Mar 24, 2026 | 7.87 | 7.92 | 7.68 | 7.90 | 7.90 | 2.46% | 13,388,400 |
| Mar 23, 2026 | 8.06 | 8.06 | 7.58 | 7.71 | 7.71 | -5.98% | 20,812,773 |
| Mar 20, 2026 | 8.51 | 8.60 | 8.18 | 8.20 | 8.20 | -3.53% | 14,284,900 |
| Mar 19, 2026 | 8.55 | 8.62 | 8.44 | 8.50 | 8.50 | -1.28% | 9,962,000 |