Renhe Pharmacy Co.,Ltd (SHE:000650)
China · Delayed Price · Currency is CNY 5.93
+0.05 (0.85%)
Aug 1, 2025, 2:45 PM CST
Renhe Pharmacy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.86 | 6.00 | 5.86 | 5.94 | 5.94 | 1.02% | 43,363,179 |
| Jul 31, 2025 | 5.90 | 5.95 | 5.85 | 5.88 | 5.88 | -0.84% | 34,685,947 |
| Jul 30, 2025 | 5.88 | 6.02 | 5.86 | 5.93 | 5.93 | 0.51% | 48,098,263 |
| Jul 29, 2025 | 5.87 | 5.94 | 5.80 | 5.90 | 5.90 | 1.03% | 40,750,650 |
| Jul 28, 2025 | 5.90 | 5.94 | 5.82 | 5.84 | 5.84 | 0.52% | 27,322,250 |
| Jul 25, 2025 | 5.88 | 5.91 | 5.80 | 5.81 | 5.81 | -1.53% | 33,005,946 |
| Jul 24, 2025 | 5.74 | 5.93 | 5.73 | 5.90 | 5.90 | 2.79% | 50,373,831 |
| Jul 23, 2025 | 5.76 | 5.79 | 5.72 | 5.74 | 5.74 | -0.35% | 22,336,426 |
| Jul 22, 2025 | 5.77 | 5.78 | 5.72 | 5.76 | 5.76 | - | 21,890,626 |
| Jul 21, 2025 | 5.68 | 5.78 | 5.65 | 5.76 | 5.76 | 1.41% | 29,017,374 |
| Jul 18, 2025 | 5.65 | 5.68 | 5.59 | 5.68 | 5.68 | 0.53% | 25,247,439 |
| Jul 17, 2025 | 5.65 | 5.69 | 5.63 | 5.65 | 5.65 | - | 20,800,700 |
| Jul 16, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.62% | 22,564,538 |
| Jul 15, 2025 | 5.63 | 5.65 | 5.53 | 5.56 | 5.56 | -1.24% | 22,855,879 |
| Jul 14, 2025 | 5.58 | 5.67 | 5.57 | 5.63 | 5.63 | 0.90% | 25,309,802 |
| Jul 11, 2025 | 5.55 | 5.60 | 5.55 | 5.58 | 5.58 | 0.54% | 22,656,950 |
| Jul 10, 2025 | 5.50 | 5.56 | 5.49 | 5.55 | 5.55 | 0.91% | 18,716,318 |
| Jul 9, 2025 | 5.51 | 5.52 | 5.49 | 5.50 | 5.50 | -0.18% | 16,673,947 |
| Jul 8, 2025 | 5.52 | 5.56 | 5.49 | 5.51 | 5.51 | 0.18% | 16,766,155 |
| Jul 7, 2025 | 5.49 | 5.53 | 5.48 | 5.50 | 5.50 | - | 11,698,755 |
| Jul 4, 2025 | 5.51 | 5.53 | 5.49 | 5.50 | 5.50 | -0.18% | 15,819,726 |
| Jul 3, 2025 | 5.49 | 5.53 | 5.48 | 5.51 | 5.51 | 0.55% | 17,098,400 |
| Jul 2, 2025 | 5.48 | 5.51 | 5.46 | 5.48 | 5.48 | -0.18% | 15,118,951 |
| Jul 1, 2025 | 5.42 | 5.49 | 5.41 | 5.49 | 5.49 | 1.29% | 17,471,378 |
| Jun 30, 2025 | 5.42 | 5.44 | 5.40 | 5.42 | 5.42 | - | 11,684,201 |
| Jun 27, 2025 | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | - | 11,023,725 |
| Jun 26, 2025 | 5.45 | 5.46 | 5.42 | 5.42 | 5.42 | -0.73% | 10,111,305 |
| Jun 25, 2025 | 5.43 | 5.47 | 5.41 | 5.46 | 5.46 | 0.55% | 11,304,663 |
| Jun 24, 2025 | 5.38 | 5.44 | 5.37 | 5.43 | 5.43 | 1.12% | 10,423,976 |
| Jun 23, 2025 | 5.35 | 5.39 | 5.31 | 5.37 | 5.37 | 0.19% | 12,416,632 |
| Jun 20, 2025 | 5.35 | 5.38 | 5.34 | 5.36 | 5.36 | 0.37% | 10,185,525 |
| Jun 19, 2025 | 5.41 | 5.41 | 5.33 | 5.34 | 5.34 | -1.11% | 14,661,576 |
| Jun 18, 2025 | 5.47 | 5.48 | 5.39 | 5.40 | 5.40 | -1.10% | 13,628,096 |
| Jun 17, 2025 | 5.49 | 5.53 | 5.44 | 5.46 | 5.46 | -2.33% | 16,850,128 |
| Jun 16, 2025 | 5.59 | 5.63 | 5.56 | 5.59 | 5.44 | -0.36% | 15,788,630 |
| Jun 13, 2025 | 5.70 | 5.72 | 5.60 | 5.61 | 5.46 | -1.58% | 18,529,937 |
| Jun 12, 2025 | 5.69 | 5.72 | 5.65 | 5.70 | 5.55 | 0.18% | 17,325,201 |
| Jun 11, 2025 | 5.73 | 5.74 | 5.69 | 5.69 | 5.54 | -0.52% | 15,333,102 |
| Jun 10, 2025 | 5.70 | 5.75 | 5.66 | 5.72 | 5.57 | 0.18% | 26,253,248 |
| Jun 9, 2025 | 5.67 | 5.72 | 5.64 | 5.71 | 5.56 | 1.06% | 20,858,800 |
| Jun 6, 2025 | 5.59 | 5.69 | 5.57 | 5.65 | 5.50 | 1.25% | 26,277,810 |
| Jun 5, 2025 | 5.64 | 5.66 | 5.55 | 5.58 | 5.43 | -0.89% | 17,136,136 |
| Jun 4, 2025 | 5.63 | 5.65 | 5.59 | 5.63 | 5.48 | - | 16,147,529 |
| Jun 3, 2025 | 5.55 | 5.65 | 5.53 | 5.63 | 5.48 | 1.26% | 22,234,309 |
| May 30, 2025 | 5.51 | 5.58 | 5.50 | 5.56 | 5.41 | 0.72% | 19,292,085 |
| May 29, 2025 | 5.46 | 5.53 | 5.43 | 5.52 | 5.37 | 1.28% | 16,722,188 |
| May 28, 2025 | 5.49 | 5.50 | 5.43 | 5.45 | 5.30 | -0.73% | 11,000,687 |
| May 27, 2025 | 5.45 | 5.51 | 5.44 | 5.49 | 5.34 | 0.92% | 12,676,738 |
| May 26, 2025 | 5.52 | 5.53 | 5.43 | 5.44 | 5.29 | -1.45% | 18,809,417 |
| May 23, 2025 | 5.51 | 5.58 | 5.50 | 5.52 | 5.37 | 0.36% | 20,482,383 |