Renhe Pharmacy Co.,Ltd (SHE:000650)
China · Delayed Price · Currency is CNY 5.24
+0.10 (1.95%)
Sep 30, 2026, 3:04 PM CST
Renhe Pharmacy Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.16 | 5.26 | 5.14 | 5.24 | 5.24 | 1.95% | 18,348,597 |
| Sep 29, 2026 | 5.12 | 5.19 | 5.12 | 5.14 | 5.14 | - | 8,529,600 |
| Sep 28, 2026 | 5.16 | 5.18 | 5.10 | 5.14 | 5.14 | 0.19% | 9,969,494 |
| Sep 24, 2026 | 5.19 | 5.22 | 5.12 | 5.13 | 5.13 | -1.16% | 13,240,330 |
| Sep 23, 2026 | 5.25 | 5.29 | 5.18 | 5.19 | 5.19 | -1.52% | 15,156,900 |
| Sep 22, 2026 | 5.31 | 5.33 | 5.24 | 5.27 | 5.27 | -1.13% | 15,779,400 |
| Sep 21, 2026 | 5.19 | 5.35 | 5.18 | 5.33 | 5.33 | 2.90% | 26,071,070 |
| Sep 18, 2026 | 5.19 | 5.24 | 5.18 | 5.18 | 5.18 | - | 9,910,818 |
| Sep 17, 2026 | 5.16 | 5.20 | 5.15 | 5.18 | 5.18 | - | 10,529,330 |
| Sep 16, 2026 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | -0.58% | 13,523,920 |
| Sep 15, 2026 | 5.27 | 5.30 | 5.19 | 5.21 | 5.21 | -1.51% | 11,605,335 |
| Sep 14, 2026 | 5.21 | 5.29 | 5.18 | 5.29 | 5.29 | 1.54% | 15,778,729 |
| Sep 11, 2026 | 5.32 | 5.33 | 5.18 | 5.21 | 5.21 | -2.43% | 19,316,126 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.32 | 5.34 | 5.34 | -1.29% | 15,194,210 |
| Sep 9, 2026 | 5.42 | 5.45 | 5.38 | 5.41 | 5.41 | -0.92% | 13,518,800 |
| Sep 8, 2026 | 5.36 | 5.47 | 5.32 | 5.46 | 5.46 | 1.87% | 24,378,280 |
| Sep 7, 2026 | 5.36 | 5.39 | 5.35 | 5.36 | 5.36 | -0.37% | 12,428,625 |
| Sep 4, 2026 | 5.37 | 5.43 | 5.35 | 5.38 | 5.38 | 0.19% | 14,969,792 |
| Sep 3, 2026 | 5.45 | 5.46 | 5.35 | 5.37 | 5.37 | -1.29% | 15,483,372 |
| Sep 2, 2026 | 5.52 | 5.52 | 5.42 | 5.44 | 5.44 | -1.63% | 17,755,400 |
| Sep 1, 2026 | 5.46 | 5.54 | 5.44 | 5.53 | 5.53 | 1.28% | 19,616,615 |
| Aug 31, 2026 | 5.57 | 5.58 | 5.44 | 5.46 | 5.46 | -1.97% | 20,835,894 |
| Aug 28, 2026 | 5.53 | 5.58 | 5.46 | 5.57 | 5.57 | 0.54% | 23,918,224 |
| Aug 27, 2026 | 5.49 | 5.60 | 5.49 | 5.54 | 5.54 | 0.36% | 23,930,169 |
| Aug 26, 2026 | 5.58 | 5.69 | 5.51 | 5.52 | 5.52 | 0.55% | 36,556,600 |
| Aug 25, 2026 | 5.32 | 5.50 | 5.31 | 5.49 | 5.49 | 2.81% | 23,338,612 |
| Aug 24, 2026 | 5.37 | 5.39 | 5.29 | 5.34 | 5.34 | -0.56% | 17,637,186 |
| Aug 21, 2026 | 5.55 | 5.57 | 5.35 | 5.37 | 5.37 | -4.45% | 40,977,238 |
| Aug 20, 2026 | 5.48 | 5.64 | 5.48 | 5.62 | 5.62 | 3.50% | 41,776,414 |
| 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% | 15,029,841 |
| 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% | 17,624,600 |
| Jul 31, 2026 | 5.46 | 5.49 | 5.39 | 5.43 | 5.43 | -1.09% | 23,730,558 |
| 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% | 16,525,595 |
| Jul 27, 2026 | 5.27 | 5.49 | 5.25 | 5.45 | 5.45 | 3.61% | 23,093,451 |
| 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 |