Renhe Pharmacy Co.,Ltd (SHE:000650)
China · Delayed Price · Currency is CNY 5.09
+0.05 (0.99%)
Oct 23, 2026, 3:04 PM CST
Renhe Pharmacy Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 4.95 | 5.09 | 5.09 | 0.99% | 19,104,015 |
| Oct 22, 2026 | 5.12 | 5.14 | 5.03 | 5.04 | 5.04 | -1.56% | 14,747,200 |
| Oct 21, 2026 | 5.15 | 5.18 | 5.11 | 5.12 | 5.12 | -0.19% | 10,551,830 |
| Oct 20, 2026 | 5.15 | 5.19 | 5.10 | 5.13 | 5.13 | -0.58% | 11,853,100 |
| Oct 19, 2026 | 5.07 | 5.19 | 5.07 | 5.16 | 5.16 | 0.58% | 15,787,009 |
| Oct 16, 2026 | 5.20 | 5.28 | 5.08 | 5.13 | 5.13 | -0.97% | 22,142,618 |
| Oct 15, 2026 | 5.18 | 5.24 | 5.15 | 5.18 | 5.18 | -0.77% | 14,140,500 |
| Oct 14, 2026 | 5.20 | 5.26 | 5.20 | 5.22 | 5.22 | - | 12,380,100 |
| Oct 13, 2026 | 5.25 | 5.26 | 5.17 | 5.22 | 5.22 | -0.95% | 18,374,780 |
| Oct 12, 2026 | 5.29 | 5.33 | 5.26 | 5.27 | 5.27 | -0.38% | 14,895,250 |
| Oct 9, 2026 | 5.21 | 5.31 | 5.20 | 5.29 | 5.29 | 1.54% | 24,339,406 |
| Oct 8, 2026 | 5.25 | 5.31 | 5.19 | 5.21 | 5.21 | -0.57% | 14,741,940 |
| 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 | - | 8,529,400 |
| 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% | 13,240,333 |
| 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% | 26,071,078 |
| Sep 18, 2026 | 5.19 | 5.24 | 5.18 | 5.18 | 5.18 | - | 9,904,218 |
| Sep 17, 2026 | 5.16 | 5.20 | 5.15 | 5.18 | 5.18 | - | 10,529,333 |
| Sep 16, 2026 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | -0.58% | 13,522,220 |
| Sep 15, 2026 | 5.27 | 5.30 | 5.19 | 5.21 | 5.21 | -1.51% | 11,602,735 |
| Sep 14, 2026 | 5.21 | 5.29 | 5.18 | 5.29 | 5.29 | 1.54% | 15,776,329 |
| Sep 11, 2026 | 5.32 | 5.33 | 5.18 | 5.21 | 5.21 | -2.43% | 19,308,526 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.32 | 5.34 | 5.34 | -1.29% | 15,194,215 |
| 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% | 24,378,289 |
| 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% | 15,471,172 |
| Sep 2, 2026 | 5.52 | 5.52 | 5.42 | 5.44 | 5.44 | -1.63% | 17,753,400 |
| Sep 1, 2026 | 5.46 | 5.54 | 5.44 | 5.53 | 5.53 | 1.28% | 19,615,215 |
| Aug 31, 2026 | 5.57 | 5.58 | 5.44 | 5.46 | 5.46 | -1.97% | 20,834,894 |
| 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% | 23,930,069 |
| 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 |