Renhe Pharmacy Co.,Ltd (SHE:000650)
China · Delayed Price · Currency is CNY 5.92
+0.08 (1.37%)
Feb 3, 2026, 3:04 PM CST
Renhe Pharmacy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.03 | 6.03 | 5.88 | 5.90 | - | 1.03% | 4,127,200 |
| Feb 2, 2026 | 5.95 | 6.01 | 5.83 | 5.84 | 5.84 | -2.50% | 24,374,970 |
| Jan 30, 2026 | 6.03 | 6.08 | 5.94 | 5.99 | 5.99 | -0.99% | 27,365,500 |
| Jan 29, 2026 | 6.05 | 6.09 | 5.98 | 6.05 | 6.05 | -0.33% | 24,293,330 |
| Jan 28, 2026 | 6.11 | 6.12 | 6.06 | 6.07 | 6.07 | -0.98% | 25,241,680 |
| Jan 27, 2026 | 6.22 | 6.22 | 6.05 | 6.13 | 6.13 | -1.45% | 34,185,460 |
| Jan 26, 2026 | 6.15 | 6.26 | 6.14 | 6.22 | 6.22 | 0.97% | 45,307,270 |
| Jan 23, 2026 | 6.12 | 6.18 | 6.11 | 6.16 | 6.16 | 1.15% | 34,592,300 |
| Jan 22, 2026 | 6.08 | 6.11 | 6.06 | 6.09 | 6.09 | 0.16% | 18,122,870 |
| Jan 21, 2026 | 6.10 | 6.12 | 6.05 | 6.08 | 6.08 | -0.65% | 23,620,630 |
| Jan 20, 2026 | 6.10 | 6.13 | 6.07 | 6.12 | 6.12 | 0.16% | 21,382,290 |
| Jan 19, 2026 | 6.06 | 6.13 | 6.02 | 6.11 | 6.11 | 0.33% | 21,917,170 |
| Jan 16, 2026 | 6.22 | 6.25 | 6.08 | 6.09 | 6.09 | -1.77% | 36,319,990 |
| Jan 15, 2026 | 6.32 | 6.32 | 6.17 | 6.20 | 6.20 | -1.90% | 41,034,000 |
| Jan 14, 2026 | 6.14 | 6.41 | 6.12 | 6.32 | 6.32 | 3.10% | 92,507,630 |
| Jan 13, 2026 | 6.24 | 6.25 | 6.11 | 6.13 | 6.13 | -0.81% | 50,630,560 |
| Jan 12, 2026 | 6.06 | 6.28 | 6.00 | 6.18 | 6.18 | 2.15% | 76,436,510 |
| Jan 9, 2026 | 6.01 | 6.07 | 5.97 | 6.05 | 6.05 | 0.33% | 55,180,430 |
| Jan 8, 2026 | 6.06 | 6.13 | 6.03 | 6.03 | 6.03 | -0.33% | 50,895,840 |
| Jan 7, 2026 | 6.19 | 6.19 | 6.02 | 6.05 | 6.05 | -3.20% | 58,859,423 |
| Jan 6, 2026 | 6.12 | 6.25 | 6.01 | 6.25 | 6.25 | 2.29% | 102,409,676 |
| Jan 5, 2026 | 5.75 | 6.13 | 5.74 | 6.11 | 6.11 | 8.14% | 124,613,600 |
| Dec 31, 2025 | 5.68 | 5.69 | 5.64 | 5.65 | 5.65 | -0.35% | 13,848,620 |
| Dec 30, 2025 | 5.71 | 5.73 | 5.65 | 5.67 | 5.67 | -0.53% | 14,571,080 |
| Dec 29, 2025 | 5.77 | 5.78 | 5.69 | 5.70 | 5.70 | -1.38% | 17,792,800 |
| Dec 26, 2025 | 5.79 | 5.82 | 5.77 | 5.78 | 5.78 | -0.34% | 10,828,300 |
| Dec 25, 2025 | 5.80 | 5.81 | 5.75 | 5.80 | 5.80 | 0.17% | 12,173,200 |
| Dec 24, 2025 | 5.76 | 5.80 | 5.74 | 5.79 | 5.79 | 0.52% | 7,655,100 |
| Dec 23, 2025 | 5.82 | 5.85 | 5.75 | 5.76 | 5.76 | -1.20% | 11,515,500 |
| Dec 22, 2025 | 5.85 | 5.88 | 5.82 | 5.83 | 5.83 | -0.68% | 12,053,660 |
| Dec 19, 2025 | 5.83 | 5.88 | 5.81 | 5.87 | 5.87 | 0.86% | 12,370,610 |
| Dec 18, 2025 | 5.76 | 5.85 | 5.76 | 5.82 | 5.82 | 0.69% | 9,436,300 |
| Dec 17, 2025 | 5.72 | 5.79 | 5.70 | 5.78 | 5.78 | 0.87% | 10,606,894 |
| Dec 16, 2025 | 5.82 | 5.83 | 5.73 | 5.73 | 5.73 | -1.72% | 13,761,460 |
| Dec 15, 2025 | 5.81 | 5.85 | 5.80 | 5.83 | 5.83 | -0.17% | 12,665,290 |
| Dec 12, 2025 | 5.82 | 5.88 | 5.80 | 5.84 | 5.84 | 0.17% | 20,369,250 |
| Dec 11, 2025 | 5.93 | 5.93 | 5.81 | 5.83 | 5.83 | -1.52% | 19,119,550 |
| Dec 10, 2025 | 5.92 | 5.94 | 5.88 | 5.92 | 5.92 | - | 14,106,158 |
| Dec 9, 2025 | 5.99 | 6.00 | 5.92 | 5.92 | 5.92 | -1.17% | 11,268,480 |
| Dec 8, 2025 | 6.06 | 6.08 | 5.99 | 5.99 | 5.99 | -0.99% | 13,646,780 |
| Dec 5, 2025 | 6.01 | 6.06 | 5.96 | 6.05 | 6.05 | 0.50% | 14,216,423 |
| Dec 4, 2025 | 6.04 | 6.06 | 5.96 | 6.02 | 6.02 | -0.33% | 13,520,090 |
| Dec 3, 2025 | 5.99 | 6.05 | 5.96 | 6.04 | 6.04 | 0.83% | 15,911,150 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.93 | 5.99 | 5.99 | -0.17% | 13,321,910 |
| Dec 1, 2025 | 5.96 | 6.01 | 5.96 | 6.00 | 6.00 | 0.50% | 12,307,650 |
| Nov 28, 2025 | 5.97 | 5.97 | 5.92 | 5.97 | 5.97 | - | 11,674,680 |
| Nov 27, 2025 | 6.01 | 6.01 | 5.93 | 5.97 | 5.97 | -0.50% | 15,581,510 |
| Nov 26, 2025 | 5.95 | 6.09 | 5.94 | 6.00 | 6.00 | 1.18% | 24,064,197 |
| Nov 25, 2025 | 5.95 | 5.98 | 5.92 | 5.93 | 5.93 | 0.17% | 15,598,840 |
| Nov 24, 2025 | 5.90 | 5.96 | 5.89 | 5.92 | 5.92 | 0.85% | 12,023,870 |