Renhe Pharmacy Co.,Ltd (SHE:000650)
China · Delayed Price · Currency is CNY 5.37
+0.13 (2.48%)
Jul 3, 2026, 3:04 PM CST
Renhe Pharmacy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.28 | 5.38 | 5.24 | 5.37 | 5.37 | 2.48% | 28,281,543 |
| Jul 2, 2026 | 5.16 | 5.28 | 5.15 | 5.24 | 5.24 | 1.16% | 16,844,985 |
| Jul 1, 2026 | 5.05 | 5.19 | 5.02 | 5.18 | 5.18 | 1.77% | 16,764,099 |
| Jun 30, 2026 | 5.05 | 5.13 | 4.96 | 5.09 | 5.09 | 0.20% | 21,703,692 |
| Jun 29, 2026 | 4.98 | 5.12 | 4.85 | 5.08 | 5.08 | 1.80% | 20,694,787 |
| Jun 26, 2026 | 5.11 | 5.15 | 4.98 | 4.99 | 4.99 | -2.73% | 16,934,625 |
| Jun 25, 2026 | 5.16 | 5.18 | 5.05 | 5.13 | 5.13 | -0.97% | 11,127,066 |
| Jun 24, 2026 | 5.31 | 5.32 | 5.17 | 5.18 | 5.18 | -1.71% | 13,014,240 |
| Jun 23, 2026 | 5.13 | 5.33 | 5.12 | 5.27 | 5.27 | 2.33% | 17,292,400 |
| Jun 22, 2026 | 5.14 | 5.23 | 5.01 | 5.15 | 5.15 | 0.39% | 15,703,503 |
| Jun 18, 2026 | 5.16 | 5.19 | 5.10 | 5.13 | 5.13 | -0.97% | 10,788,700 |
| Jun 17, 2026 | 5.27 | 5.27 | 5.16 | 5.18 | 5.18 | -1.52% | 10,140,083 |
| Jun 16, 2026 | 5.31 | 5.32 | 5.23 | 5.26 | 5.26 | -1.31% | 9,445,439 |
| Jun 15, 2026 | 5.30 | 5.35 | 5.27 | 5.33 | 5.33 | 0.57% | 12,618,900 |
| Jun 12, 2026 | 5.16 | 5.31 | 5.14 | 5.30 | 5.30 | 3.31% | 14,689,030 |
| Jun 11, 2026 | 5.22 | 5.25 | 5.12 | 5.13 | 5.13 | -1.72% | 10,848,000 |
| Jun 10, 2026 | 5.18 | 5.23 | 5.15 | 5.22 | 5.22 | 0.58% | 10,944,110 |
| Jun 9, 2026 | 5.21 | 5.23 | 5.18 | 5.19 | 5.19 | -0.38% | 8,171,724 |
| Jun 8, 2026 | 5.26 | 5.29 | 5.15 | 5.21 | 5.21 | -1.33% | 13,399,800 |
| Jun 5, 2026 | 5.27 | 5.33 | 5.26 | 5.28 | 5.28 | 0.19% | 8,390,825 |
| Jun 4, 2026 | 5.33 | 5.37 | 5.25 | 5.27 | 5.27 | -1.13% | 9,784,014 |
| Jun 3, 2026 | 5.38 | 5.40 | 5.26 | 5.33 | 5.33 | -0.93% | 13,312,870 |
| Jun 2, 2026 | 5.42 | 5.44 | 5.37 | 5.38 | 5.38 | -0.92% | 10,409,160 |
| Jun 1, 2026 | 5.37 | 5.44 | 5.31 | 5.43 | 5.43 | 1.50% | 14,656,360 |
| May 29, 2026 | 5.27 | 5.36 | 5.25 | 5.35 | 5.35 | 2.10% | 14,415,700 |
| May 28, 2026 | 5.34 | 5.37 | 5.23 | 5.24 | 5.24 | -1.69% | 14,536,950 |
| May 27, 2026 | 5.40 | 5.41 | 5.30 | 5.33 | 5.33 | -1.48% | 13,378,620 |
| May 26, 2026 | 5.42 | 5.43 | 5.37 | 5.41 | 5.41 | - | 8,704,614 |
| May 25, 2026 | 5.38 | 5.43 | 5.36 | 5.41 | 5.41 | 0.56% | 9,360,500 |
| May 22, 2026 | 5.42 | 5.44 | 5.37 | 5.38 | 5.38 | -0.55% | 11,065,700 |
| May 21, 2026 | 5.48 | 5.52 | 5.40 | 5.41 | 5.41 | -1.28% | 11,707,450 |
| May 20, 2026 | 5.55 | 5.56 | 5.46 | 5.48 | 5.48 | -1.62% | 10,343,000 |
| May 19, 2026 | 5.54 | 5.57 | 5.53 | 5.57 | 5.57 | 0.91% | 8,446,632 |
| May 18, 2026 | 5.56 | 5.57 | 5.49 | 5.52 | 5.52 | -0.90% | 12,071,590 |
| May 15, 2026 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | -0.71% | 12,943,970 |
| May 14, 2026 | 5.67 | 5.69 | 5.60 | 5.61 | 5.61 | -1.06% | 13,205,350 |
| May 13, 2026 | 5.68 | 5.72 | 5.65 | 5.67 | 5.67 | -0.35% | 12,794,720 |
| May 12, 2026 | 5.75 | 5.76 | 5.69 | 5.69 | 5.69 | -1.22% | 14,205,400 |
| May 11, 2026 | 5.73 | 5.78 | 5.68 | 5.76 | 5.76 | 0.88% | 18,367,230 |
| May 8, 2026 | 5.70 | 5.74 | 5.69 | 5.71 | 5.71 | 0.35% | 12,835,720 |
| May 7, 2026 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | - | 14,525,920 |
| May 6, 2026 | 5.70 | 5.74 | 5.68 | 5.69 | 5.69 | - | 14,518,280 |
| Apr 30, 2026 | 5.70 | 5.74 | 5.68 | 5.69 | 5.69 | -0.18% | 10,875,750 |
| Apr 29, 2026 | 5.66 | 5.73 | 5.65 | 5.70 | 5.70 | -0.35% | 15,322,100 |
| Apr 28, 2026 | 5.66 | 5.78 | 5.62 | 5.72 | 5.72 | 2.88% | 29,036,350 |
| Apr 27, 2026 | 5.54 | 5.57 | 5.51 | 5.56 | 5.56 | 0.18% | 15,456,340 |
| Apr 24, 2026 | 5.66 | 5.69 | 5.50 | 5.55 | 5.55 | -2.80% | 24,009,980 |
| Apr 23, 2026 | 5.72 | 5.74 | 5.67 | 5.71 | 5.71 | -0.52% | 10,944,130 |
| Apr 22, 2026 | 5.73 | 5.76 | 5.71 | 5.74 | 5.74 | -0.17% | 8,423,350 |
| Apr 21, 2026 | 5.77 | 5.82 | 5.73 | 5.75 | 5.75 | -0.35% | 10,498,160 |