China Reform Health Management and Services Group Co., Ltd. (SHE:000503)
China · Delayed Price · Currency is CNY 8.43
+0.54 (6.84%)
Oct 9, 2026, 3:04 PM CST
SHE:000503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.46 | 8.50 | 7.46 | 8.43 | 8.43 | 6.84% | 67,080,345 |
| Oct 8, 2026 | 7.69 | 8.05 | 7.63 | 7.89 | 7.89 | 2.60% | 53,319,155 |
| Sep 30, 2026 | 7.46 | 7.86 | 7.36 | 7.69 | 7.69 | -0.39% | 55,475,258 |
| Sep 29, 2026 | 7.31 | 7.95 | 7.17 | 7.72 | 7.72 | 3.76% | 88,024,230 |
| Sep 28, 2026 | 7.22 | 7.44 | 7.09 | 7.44 | 7.44 | 10.06% | 49,141,366 |
| Sep 24, 2026 | 6.85 | 6.90 | 6.75 | 6.76 | 6.76 | -1.60% | 7,391,882 |
| Sep 23, 2026 | 7.09 | 7.09 | 6.86 | 6.87 | 6.87 | -2.28% | 9,332,300 |
| Sep 22, 2026 | 6.94 | 7.18 | 6.90 | 7.03 | 7.03 | 2.03% | 14,651,820 |
| Sep 21, 2026 | 6.74 | 6.91 | 6.73 | 6.89 | 6.89 | 2.84% | 11,265,223 |
| Sep 18, 2026 | 6.73 | 6.83 | 6.68 | 6.70 | 6.70 | - | 8,609,991 |
| Sep 17, 2026 | 6.65 | 6.74 | 6.60 | 6.70 | 6.70 | 0.75% | 7,654,430 |
| Sep 16, 2026 | 6.65 | 6.67 | 6.54 | 6.65 | 6.65 | -0.15% | 8,464,701 |
| Sep 15, 2026 | 6.85 | 6.90 | 6.63 | 6.66 | 6.66 | -2.77% | 9,388,384 |
| Sep 14, 2026 | 6.82 | 6.90 | 6.76 | 6.85 | 6.85 | 0.44% | 6,528,100 |
| Sep 11, 2026 | 6.87 | 6.91 | 6.73 | 6.82 | 6.82 | -1.16% | 8,269,700 |
| Sep 10, 2026 | 6.96 | 6.97 | 6.86 | 6.90 | 6.90 | -1.00% | 6,809,439 |
| Sep 9, 2026 | 7.10 | 7.11 | 6.94 | 6.97 | 6.97 | -1.97% | 10,164,521 |
| Sep 8, 2026 | 6.96 | 7.19 | 6.90 | 7.11 | 7.11 | 2.16% | 10,938,100 |
| Sep 7, 2026 | 7.07 | 7.12 | 6.94 | 6.96 | 6.96 | -1.00% | 11,125,200 |
| Sep 4, 2026 | 7.11 | 7.27 | 7.00 | 7.03 | 7.03 | - | 16,420,900 |
| Sep 3, 2026 | 7.20 | 7.29 | 7.00 | 7.03 | 7.03 | -1.95% | 17,868,700 |
| Sep 2, 2026 | 7.32 | 7.39 | 7.15 | 7.17 | 7.17 | -2.85% | 13,944,220 |
| Sep 1, 2026 | 7.05 | 7.43 | 7.02 | 7.38 | 7.38 | 5.28% | 26,247,600 |
| Aug 31, 2026 | 6.94 | 7.02 | 6.90 | 7.01 | 7.01 | 0.29% | 9,147,282 |
| Aug 28, 2026 | 6.94 | 7.06 | 6.88 | 6.99 | 6.99 | 1.16% | 10,267,755 |
| Aug 27, 2026 | 6.90 | 6.99 | 6.85 | 6.91 | 6.91 | -0.29% | 5,522,805 |
| Aug 26, 2026 | 6.88 | 7.02 | 6.85 | 6.93 | 6.93 | 0.73% | 9,599,601 |
| Aug 25, 2026 | 6.67 | 6.92 | 6.66 | 6.88 | 6.88 | 2.69% | 11,329,120 |
| Aug 24, 2026 | 6.84 | 6.91 | 6.65 | 6.70 | 6.70 | -2.47% | 13,780,928 |
| Aug 21, 2026 | 7.13 | 7.19 | 6.84 | 6.87 | 6.87 | -4.58% | 27,995,257 |
| Aug 20, 2026 | 6.90 | 7.38 | 6.78 | 7.20 | 7.20 | 7.30% | 46,053,226 |
| Aug 19, 2026 | 6.95 | 7.02 | 6.68 | 6.71 | 6.71 | -4.28% | 15,219,955 |
| Aug 18, 2026 | 7.22 | 7.22 | 6.93 | 7.01 | 7.01 | -2.77% | 14,240,600 |
| Aug 17, 2026 | 7.29 | 7.32 | 7.10 | 7.21 | 7.21 | -1.50% | 13,392,700 |
| Aug 14, 2026 | 7.41 | 7.50 | 7.22 | 7.32 | 7.32 | -1.48% | 15,379,192 |
| Aug 13, 2026 | 7.44 | 7.68 | 7.36 | 7.43 | 7.43 | -0.13% | 20,448,904 |
| Aug 12, 2026 | 7.45 | 7.48 | 7.34 | 7.44 | 7.44 | 0.27% | 13,333,869 |
| Aug 11, 2026 | 7.54 | 7.56 | 7.39 | 7.42 | 7.42 | -1.59% | 13,199,620 |
| Aug 10, 2026 | 7.39 | 7.76 | 7.34 | 7.54 | 7.54 | 2.03% | 19,630,981 |
| Aug 7, 2026 | 7.55 | 7.56 | 7.26 | 7.39 | 7.39 | -2.25% | 20,392,207 |
| Aug 6, 2026 | 7.61 | 7.79 | 7.48 | 7.56 | 7.56 | -1.05% | 20,674,084 |
| Aug 5, 2026 | 7.61 | 7.81 | 7.58 | 7.64 | 7.64 | 0.13% | 20,826,837 |
| Aug 4, 2026 | 7.52 | 7.70 | 7.49 | 7.63 | 7.63 | 1.06% | 20,117,200 |
| Aug 3, 2026 | 7.70 | 7.76 | 7.49 | 7.55 | 7.55 | -2.20% | 29,021,065 |
| 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 |