Renhe Pharmacy Co.,Ltd (SHE:000650)
China · Delayed Price · Currency is CNY 5.46
-0.11 (-1.97%)
May 20, 2026, 12:34 PM CST
Renhe Pharmacy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.78 | 5.81 | 5.76 | 5.77 | 5.77 | -0.52% | 10,956,050 |
| Apr 17, 2026 | 5.87 | 5.88 | 5.78 | 5.80 | 5.80 | -1.53% | 12,526,300 |
| Apr 16, 2026 | 5.92 | 5.92 | 5.86 | 5.89 | 5.89 | -0.34% | 11,176,650 |
| Apr 15, 2026 | 5.85 | 5.94 | 5.81 | 5.91 | 5.91 | 1.37% | 20,857,130 |
| Apr 14, 2026 | 5.86 | 5.87 | 5.74 | 5.83 | 5.83 | -0.17% | 17,631,920 |
| Apr 13, 2026 | 5.87 | 5.88 | 5.82 | 5.84 | 5.84 | -0.34% | 13,166,530 |
| Apr 10, 2026 | 5.86 | 5.94 | 5.84 | 5.86 | 5.86 | - | 15,082,000 |
| Apr 9, 2026 | 5.88 | 5.98 | 5.86 | 5.86 | 5.86 | -1.01% | 17,626,700 |
| Apr 8, 2026 | 5.90 | 5.95 | 5.87 | 5.92 | 5.92 | 1.20% | 22,874,620 |
| Apr 7, 2026 | 5.83 | 5.91 | 5.74 | 5.85 | 5.85 | 0.34% | 16,358,100 |
| Apr 3, 2026 | 5.86 | 5.93 | 5.82 | 5.83 | 5.83 | -1.02% | 25,442,720 |
| Apr 2, 2026 | 5.87 | 5.93 | 5.85 | 5.89 | 5.89 | 0.51% | 23,662,220 |
| Apr 1, 2026 | 5.79 | 5.87 | 5.74 | 5.86 | 5.86 | 2.09% | 20,276,200 |
| Mar 31, 2026 | 5.74 | 5.81 | 5.70 | 5.74 | 5.74 | - | 15,627,120 |
| Mar 30, 2026 | 5.65 | 5.77 | 5.64 | 5.74 | 5.74 | 0.70% | 16,938,710 |
| Mar 27, 2026 | 5.54 | 5.71 | 5.52 | 5.70 | 5.70 | 2.33% | 17,368,150 |
| Mar 26, 2026 | 5.58 | 5.66 | 5.55 | 5.57 | 5.57 | -0.36% | 13,914,300 |
| Mar 25, 2026 | 5.50 | 5.60 | 5.49 | 5.59 | 5.59 | 1.82% | 14,796,930 |
| Mar 24, 2026 | 5.44 | 5.50 | 5.36 | 5.49 | 5.49 | 2.81% | 16,039,410 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.31 | 5.34 | 5.34 | -5.65% | 31,717,480 |
| Mar 20, 2026 | 5.76 | 5.80 | 5.66 | 5.66 | 5.66 | -1.57% | 17,813,650 |
| Mar 19, 2026 | 5.84 | 5.88 | 5.74 | 5.75 | 5.75 | -2.38% | 16,778,600 |
| Mar 18, 2026 | 5.89 | 5.91 | 5.82 | 5.89 | 5.89 | - | 15,156,320 |
| Mar 17, 2026 | 5.94 | 5.98 | 5.87 | 5.89 | 5.89 | -0.67% | 16,212,720 |
| Mar 16, 2026 | 5.92 | 5.94 | 5.87 | 5.93 | 5.93 | 0.17% | 14,131,850 |
| Mar 13, 2026 | 5.92 | 5.95 | 5.89 | 5.92 | 5.92 | 0.17% | 20,033,480 |
| Mar 12, 2026 | 5.90 | 5.93 | 5.87 | 5.91 | 5.91 | - | 15,197,160 |
| Mar 11, 2026 | 5.91 | 5.91 | 5.86 | 5.91 | 5.91 | - | 12,980,910 |
| Mar 10, 2026 | 5.90 | 5.93 | 5.88 | 5.91 | 5.91 | 0.51% | 13,348,130 |
| Mar 9, 2026 | 5.86 | 5.91 | 5.82 | 5.88 | 5.88 | -0.51% | 16,188,230 |
| Mar 6, 2026 | 5.75 | 5.92 | 5.73 | 5.91 | 5.91 | 2.60% | 21,934,360 |
| Mar 5, 2026 | 5.80 | 5.82 | 5.74 | 5.76 | 5.76 | 0.70% | 15,225,750 |