China Reform Health Management and Services Group Co., Ltd. (SHE:000503)
China · Delayed Price · Currency is CNY 7.74
+0.11 (1.44%)
Apr 16, 2026, 3:04 PM CST
SHE:000503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 8.57 | 8.65 | 8.52 | 8.61 | 8.61 | 0.70% | 7,233,275 |
| Mar 17, 2026 | 8.60 | 8.74 | 8.54 | 8.55 | 8.55 | -0.47% | 9,353,900 |
| Mar 16, 2026 | 8.54 | 8.62 | 8.51 | 8.59 | 8.59 | 0.59% | 7,672,190 |
| Mar 13, 2026 | 8.60 | 8.66 | 8.52 | 8.54 | 8.54 | -1.50% | 8,627,833 |
| Mar 12, 2026 | 8.74 | 8.79 | 8.64 | 8.67 | 8.67 | -0.91% | 6,810,740 |
| Mar 11, 2026 | 8.86 | 8.86 | 8.73 | 8.75 | 8.75 | -1.24% | 7,993,880 |
| Mar 10, 2026 | 8.78 | 8.92 | 8.77 | 8.86 | 8.86 | 1.37% | 9,466,440 |
| Mar 9, 2026 | 8.65 | 8.74 | 8.56 | 8.74 | 8.74 | -0.46% | 10,408,430 |
| Mar 6, 2026 | 8.60 | 8.84 | 8.59 | 8.78 | 8.78 | 1.39% | 10,669,590 |
| Mar 5, 2026 | 8.55 | 8.75 | 8.50 | 8.66 | 8.66 | 2.97% | 14,400,120 |
| Mar 4, 2026 | 8.53 | 8.61 | 8.33 | 8.41 | 8.41 | -2.32% | 14,734,510 |
| Mar 3, 2026 | 8.91 | 8.98 | 8.58 | 8.61 | 8.61 | -3.37% | 18,589,610 |
| Mar 2, 2026 | 9.08 | 9.12 | 8.85 | 8.91 | 8.91 | -3.05% | 19,962,000 |
| Feb 27, 2026 | 9.13 | 9.23 | 9.10 | 9.19 | 9.19 | 0.66% | 9,532,297 |
| Feb 26, 2026 | 9.34 | 9.35 | 9.10 | 9.13 | 9.13 | -1.93% | 17,069,220 |
| Feb 25, 2026 | 9.35 | 9.39 | 9.28 | 9.31 | 9.31 | 0.43% | 15,131,540 |
| Feb 24, 2026 | 9.46 | 9.52 | 9.22 | 9.27 | 9.27 | -0.75% | 15,089,300 |
| 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 |