China Reform Health Management and Services Group Co., Ltd. (SHE:000503)
China · Delayed Price · Currency is CNY 7.55
-0.17 (-2.20%)
Aug 3, 2026, 3:04 PM CST
SHE:000503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.70 | 7.76 | 7.06 | 7.56 | - | -2.07% | 24,807,465 |
| Jul 31, 2026 | 7.06 | 7.82 | 7.06 | 7.72 | 7.72 | 7.82% | 50,069,280 |
| Jul 30, 2026 | 7.15 | 7.34 | 7.09 | 7.16 | 7.16 | -0.56% | 28,771,350 |
| Jul 29, 2026 | 7.18 | 7.38 | 7.12 | 7.20 | 7.20 | 0.42% | 41,730,442 |
| Jul 28, 2026 | 6.51 | 7.17 | 6.46 | 7.17 | 7.17 | 9.97% | 36,916,647 |
| Jul 27, 2026 | 6.18 | 6.53 | 6.12 | 6.52 | 6.52 | 5.16% | 20,870,250 |
| Jul 24, 2026 | 6.38 | 6.44 | 6.19 | 6.20 | 6.20 | -3.58% | 14,623,901 |
| Jul 23, 2026 | 6.32 | 6.47 | 6.26 | 6.43 | 6.43 | 1.10% | 13,166,427 |
| Jul 22, 2026 | 6.33 | 6.50 | 6.26 | 6.36 | 6.36 | -0.63% | 18,714,401 |
| Jul 21, 2026 | 6.41 | 6.60 | 6.27 | 6.40 | 6.40 | -5.60% | 35,975,254 |
| Jul 20, 2026 | 7.07 | 7.07 | 6.59 | 6.78 | 6.78 | 5.44% | 48,487,750 |
| Jul 17, 2026 | 6.70 | 6.80 | 6.40 | 6.43 | 6.43 | -4.03% | 16,915,485 |
| Jul 16, 2026 | 6.57 | 6.73 | 6.49 | 6.70 | 6.70 | 1.06% | 14,751,520 |
| Jul 15, 2026 | 6.42 | 6.75 | 6.35 | 6.63 | 6.63 | 2.79% | 19,010,630 |
| Jul 14, 2026 | 6.34 | 6.58 | 6.34 | 6.45 | 6.45 | 1.42% | 12,737,309 |
| Jul 13, 2026 | 6.35 | 6.51 | 6.31 | 6.36 | 6.36 | -0.63% | 13,410,410 |
| Jul 10, 2026 | 6.31 | 6.56 | 6.11 | 6.40 | 6.40 | 1.59% | 16,097,400 |
| Jul 9, 2026 | 6.29 | 6.38 | 6.22 | 6.30 | 6.30 | -0.47% | 9,565,550 |
| Jul 8, 2026 | 6.19 | 6.40 | 6.10 | 6.33 | 6.33 | 2.43% | 12,377,900 |
| Jul 7, 2026 | 6.29 | 6.33 | 6.16 | 6.18 | 6.18 | -1.75% | 7,934,688 |
| Jul 6, 2026 | 6.33 | 6.40 | 6.25 | 6.29 | 6.29 | -0.47% | 9,153,601 |
| Jul 3, 2026 | 6.33 | 6.44 | 6.22 | 6.32 | 6.32 | 0.32% | 10,848,301 |
| Jul 2, 2026 | 6.46 | 6.64 | 6.30 | 6.30 | 6.30 | -2.78% | 15,792,749 |
| Jul 1, 2026 | 6.14 | 6.60 | 6.09 | 6.48 | 6.48 | 5.37% | 21,085,284 |
| Jun 30, 2026 | 6.25 | 6.33 | 6.12 | 6.15 | 6.15 | -1.91% | 12,305,902 |
| Jun 29, 2026 | 6.35 | 6.43 | 6.12 | 6.27 | 6.27 | -1.42% | 11,722,976 |
| Jun 26, 2026 | 6.42 | 6.49 | 6.30 | 6.36 | 6.36 | -1.55% | 9,516,667 |
| Jun 25, 2026 | 6.64 | 6.64 | 6.39 | 6.46 | 6.46 | -3.00% | 12,036,322 |
| Jun 24, 2026 | 6.90 | 6.95 | 6.63 | 6.66 | 6.66 | -3.48% | 12,139,929 |
| Jun 23, 2026 | 6.83 | 7.12 | 6.81 | 6.90 | 6.90 | 0.15% | 14,327,221 |
| Jun 22, 2026 | 6.83 | 6.92 | 6.59 | 6.89 | 6.89 | 0.15% | 13,485,854 |
| Jun 18, 2026 | 7.00 | 7.00 | 6.86 | 6.88 | 6.88 | -1.99% | 9,510,068 |
| Jun 17, 2026 | 7.20 | 7.25 | 6.97 | 7.02 | 7.02 | -3.04% | 15,057,490 |
| Jun 16, 2026 | 6.99 | 7.28 | 6.82 | 7.24 | 7.24 | 3.28% | 23,665,895 |
| Jun 15, 2026 | 6.98 | 7.11 | 6.95 | 7.01 | 7.01 | 0.72% | 12,411,090 |
| Jun 12, 2026 | 6.95 | 7.03 | 6.88 | 6.96 | 6.96 | 0.14% | 10,578,530 |
| Jun 11, 2026 | 7.10 | 7.26 | 6.88 | 6.95 | 6.95 | -3.07% | 14,698,460 |
| Jun 10, 2026 | 7.05 | 7.37 | 6.97 | 7.17 | 7.17 | 1.27% | 19,041,936 |
| Jun 9, 2026 | 7.05 | 7.28 | 6.97 | 7.08 | 7.08 | 1.00% | 14,274,533 |
| Jun 8, 2026 | 7.05 | 7.23 | 6.90 | 7.01 | 7.01 | -1.13% | 14,614,956 |
| Jun 5, 2026 | 7.01 | 7.16 | 6.93 | 7.09 | 7.09 | 1.43% | 14,306,820 |
| Jun 4, 2026 | 6.99 | 7.16 | 6.96 | 6.99 | 6.99 | -0.57% | 9,992,775 |
| Jun 3, 2026 | 7.14 | 7.20 | 6.99 | 7.03 | 7.03 | -1.82% | 10,196,064 |
| 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 |