Renhe Pharmacy Co.,Ltd (SHE:000650)
China · Delayed Price · Currency is CNY 5.62
+0.19 (3.50%)
Aug 20, 2026, 3:04 PM CST
Renhe Pharmacy Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.48 | 5.64 | 5.48 | 5.62 | 5.62 | 3.50% | 41,807,214 |
| Aug 19, 2026 | 5.45 | 5.52 | 5.39 | 5.43 | 5.43 | -0.55% | 23,083,248 |
| Aug 18, 2026 | 5.46 | 5.53 | 5.45 | 5.46 | 5.46 | -0.18% | 18,972,050 |
| Aug 17, 2026 | 5.44 | 5.50 | 5.31 | 5.47 | 5.47 | 0.18% | 26,083,600 |
| Aug 14, 2026 | 5.48 | 5.56 | 5.40 | 5.46 | 5.46 | -0.73% | 21,375,572 |
| Aug 13, 2026 | 5.46 | 5.55 | 5.36 | 5.50 | 5.50 | 0.92% | 33,795,403 |
| Aug 12, 2026 | 5.43 | 5.49 | 5.37 | 5.45 | 5.45 | 0.55% | 19,355,959 |
| Aug 11, 2026 | 5.44 | 5.53 | 5.41 | 5.42 | 5.42 | -0.37% | 16,987,551 |
| Aug 10, 2026 | 5.44 | 5.53 | 5.43 | 5.44 | 5.44 | 0.18% | 22,315,750 |
| Aug 7, 2026 | 5.32 | 5.45 | 5.29 | 5.43 | 5.43 | 1.88% | 22,345,466 |
| Aug 6, 2026 | 5.37 | 5.39 | 5.28 | 5.33 | 5.33 | -1.11% | 15,030,441 |
| Aug 5, 2026 | 5.47 | 5.48 | 5.35 | 5.39 | 5.39 | -1.64% | 19,747,300 |
| Aug 4, 2026 | 5.49 | 5.56 | 5.47 | 5.48 | 5.48 | -0.18% | 12,609,607 |
| Aug 3, 2026 | 5.41 | 5.50 | 5.41 | 5.49 | 5.49 | 1.10% | 17,625,600 |
| Jul 31, 2026 | 5.46 | 5.49 | 5.39 | 5.43 | 5.43 | -1.09% | 23,732,658 |
| Jul 30, 2026 | 5.44 | 5.52 | 5.41 | 5.49 | 5.49 | 0.37% | 15,058,500 |
| Jul 29, 2026 | 5.39 | 5.49 | 5.37 | 5.47 | 5.47 | 1.48% | 16,669,600 |
| Jul 28, 2026 | 5.42 | 5.48 | 5.37 | 5.39 | 5.39 | -1.10% | 16,525,590 |
| Jul 27, 2026 | 5.27 | 5.49 | 5.25 | 5.45 | 5.45 | 3.61% | 23,093,450 |
| Jul 24, 2026 | 5.41 | 5.45 | 5.26 | 5.26 | 5.26 | -2.05% | 15,569,904 |
| Jul 23, 2026 | 5.30 | 5.40 | 5.27 | 5.37 | 5.37 | 0.94% | 15,630,552 |
| Jul 22, 2026 | 5.37 | 5.41 | 5.24 | 5.32 | 5.32 | -0.75% | 22,192,311 |
| Jul 21, 2026 | 5.42 | 5.51 | 5.36 | 5.36 | 5.36 | -1.83% | 25,812,507 |
| Jul 20, 2026 | 5.40 | 5.52 | 5.37 | 5.46 | 5.46 | 0.92% | 31,445,480 |
| Jul 17, 2026 | 5.53 | 5.60 | 5.40 | 5.41 | 5.41 | -1.78% | 35,704,935 |
| Jul 16, 2026 | 5.56 | 5.71 | 5.54 | 5.66 | 5.51 | 1.07% | 30,008,574 |
| Jul 15, 2026 | 5.42 | 5.63 | 5.40 | 5.60 | 5.45 | 2.75% | 28,018,962 |
| Jul 14, 2026 | 5.38 | 5.51 | 5.32 | 5.45 | 5.30 | 1.49% | 25,724,570 |
| Jul 13, 2026 | 5.30 | 5.43 | 5.28 | 5.37 | 5.23 | 2.09% | 29,344,975 |
| Jul 10, 2026 | 5.22 | 5.34 | 5.15 | 5.26 | 5.12 | 0.77% | 17,241,642 |
| Jul 9, 2026 | 5.25 | 5.34 | 5.18 | 5.22 | 5.08 | -1.14% | 16,500,850 |
| Jul 8, 2026 | 5.24 | 5.35 | 5.18 | 5.28 | 5.14 | 0.76% | 17,917,125 |
| Jul 7, 2026 | 5.41 | 5.41 | 5.22 | 5.24 | 5.10 | -3.14% | 16,941,100 |
| Jul 6, 2026 | 5.35 | 5.47 | 5.30 | 5.41 | 5.26 | 0.74% | 23,925,000 |
| Jul 3, 2026 | 5.28 | 5.38 | 5.24 | 5.37 | 5.23 | 2.48% | 28,281,543 |
| Jul 2, 2026 | 5.16 | 5.28 | 5.15 | 5.24 | 5.10 | 1.16% | 16,844,985 |
| Jul 1, 2026 | 5.05 | 5.19 | 5.02 | 5.18 | 5.04 | 1.77% | 16,764,099 |
| Jun 30, 2026 | 5.05 | 5.13 | 4.96 | 5.09 | 4.95 | 0.20% | 21,703,692 |
| Jun 29, 2026 | 4.98 | 5.12 | 4.85 | 5.08 | 4.94 | 1.80% | 20,694,787 |
| Jun 26, 2026 | 5.11 | 5.15 | 4.98 | 4.99 | 4.86 | -2.73% | 16,934,625 |
| Jun 25, 2026 | 5.16 | 5.18 | 5.05 | 5.13 | 4.99 | -0.97% | 11,127,066 |
| Jun 24, 2026 | 5.31 | 5.32 | 5.17 | 5.18 | 5.04 | -1.71% | 13,014,247 |
| Jun 23, 2026 | 5.13 | 5.33 | 5.12 | 5.27 | 5.13 | 2.33% | 17,292,400 |
| Jun 22, 2026 | 5.14 | 5.23 | 5.01 | 5.15 | 5.01 | 0.39% | 15,703,503 |
| Jun 18, 2026 | 5.16 | 5.19 | 5.10 | 5.13 | 4.99 | -0.97% | 10,788,700 |
| Jun 17, 2026 | 5.27 | 5.27 | 5.16 | 5.18 | 5.04 | -1.52% | 10,140,080 |
| Jun 16, 2026 | 5.31 | 5.32 | 5.23 | 5.26 | 5.12 | -1.31% | 9,445,439 |
| Jun 15, 2026 | 5.30 | 5.35 | 5.27 | 5.33 | 5.19 | 0.57% | 12,618,900 |
| Jun 12, 2026 | 5.16 | 5.31 | 5.14 | 5.30 | 5.16 | 3.31% | 14,689,030 |
| Jun 11, 2026 | 5.22 | 5.25 | 5.12 | 5.13 | 4.99 | -1.72% | 10,848,000 |