Renhe Pharmacy Co.,Ltd (SHE:000650)
China · Delayed Price · Currency is CNY 4.890
-0.059 (-1.20%)
Nov 13, 2026, 3:04 PM CST
Renhe Pharmacy Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.13 | 5.13 | 4.88 | 4.89 | 4.89 | -1.20% | 18,722,125 |
| Nov 12, 2026 | 5.04 | 5.05 | 4.98 | 5.00 | 4.95 | -0.79% | 14,771,126 |
| Nov 11, 2026 | 5.07 | 5.08 | 5.04 | 5.04 | 4.99 | -0.79% | 10,458,435 |
| Nov 10, 2026 | 5.12 | 5.13 | 5.07 | 5.08 | 5.03 | -0.39% | 12,784,901 |
| Nov 9, 2026 | 5.13 | 5.14 | 5.10 | 5.10 | 5.05 | -0.39% | 10,155,123 |
| Nov 6, 2026 | 5.09 | 5.16 | 5.07 | 5.12 | 5.07 | -0.97% | 11,174,225 |
| Nov 5, 2026 | 5.16 | 5.18 | 5.13 | 5.17 | 5.12 | 0.39% | 12,834,800 |
| Nov 4, 2026 | 5.13 | 5.20 | 5.11 | 5.15 | 5.10 | 0.39% | 20,645,554 |
| Nov 3, 2026 | 5.06 | 5.15 | 5.05 | 5.13 | 5.08 | 0.98% | 20,404,656 |
| Nov 2, 2026 | 5.04 | 5.10 | 5.03 | 5.08 | 5.03 | 0.99% | 19,280,887 |
| Oct 30, 2026 | 4.96 | 5.09 | 4.93 | 5.03 | 4.98 | 1.00% | 18,984,000 |
| Oct 29, 2026 | 5.02 | 5.04 | 4.95 | 4.98 | 4.93 | -0.80% | 14,897,846 |
| Oct 28, 2026 | 5.05 | 5.08 | 5.01 | 5.02 | 4.97 | -0.59% | 15,578,035 |
| Oct 27, 2026 | 5.15 | 5.19 | 5.04 | 5.05 | 5.00 | -2.32% | 17,371,500 |
| Oct 26, 2026 | 5.06 | 5.18 | 5.06 | 5.17 | 5.12 | 1.57% | 15,729,253 |
| Oct 23, 2026 | 5.00 | 5.09 | 4.95 | 5.09 | 5.04 | 0.99% | 18,858,115 |
| Oct 22, 2026 | 5.12 | 5.14 | 5.03 | 5.04 | 4.99 | -1.56% | 14,747,200 |
| Oct 21, 2026 | 5.15 | 5.18 | 5.11 | 5.12 | 5.07 | -0.19% | 10,551,837 |
| Oct 20, 2026 | 5.15 | 5.19 | 5.10 | 5.13 | 5.08 | -0.58% | 11,851,200 |
| Oct 19, 2026 | 5.07 | 5.19 | 5.07 | 5.16 | 5.11 | 0.58% | 15,787,009 |
| Oct 16, 2026 | 5.20 | 5.28 | 5.08 | 5.13 | 5.08 | -0.97% | 22,136,318 |
| Oct 15, 2026 | 5.18 | 5.24 | 5.15 | 5.18 | 5.13 | -0.77% | 14,140,500 |
| Oct 14, 2026 | 5.20 | 5.26 | 5.20 | 5.22 | 5.17 | - | 12,380,100 |
| Oct 13, 2026 | 5.25 | 5.26 | 5.17 | 5.22 | 5.17 | -0.95% | 18,374,784 |
| Oct 12, 2026 | 5.29 | 5.33 | 5.26 | 5.27 | 5.22 | -0.38% | 14,895,254 |
| Oct 9, 2026 | 5.21 | 5.31 | 5.20 | 5.29 | 5.24 | 1.54% | 24,314,406 |
| Oct 8, 2026 | 5.25 | 5.31 | 5.19 | 5.21 | 5.16 | -0.57% | 14,741,945 |
| Sep 30, 2026 | 5.16 | 5.26 | 5.14 | 5.24 | 5.19 | 1.95% | 18,348,597 |
| Sep 29, 2026 | 5.12 | 5.19 | 5.12 | 5.14 | 5.09 | - | 8,529,400 |
| Sep 28, 2026 | 5.16 | 5.18 | 5.10 | 5.14 | 5.09 | 0.19% | 9,969,494 |
| Sep 24, 2026 | 5.19 | 5.22 | 5.12 | 5.13 | 5.08 | -1.16% | 13,240,333 |
| Sep 23, 2026 | 5.25 | 5.29 | 5.18 | 5.19 | 5.14 | -1.52% | 15,156,900 |
| Sep 22, 2026 | 5.31 | 5.33 | 5.24 | 5.27 | 5.22 | -1.13% | 15,779,400 |
| Sep 21, 2026 | 5.19 | 5.35 | 5.18 | 5.33 | 5.28 | 2.90% | 26,071,078 |
| Sep 18, 2026 | 5.19 | 5.24 | 5.18 | 5.18 | 5.13 | - | 9,904,218 |
| Sep 17, 2026 | 5.16 | 5.20 | 5.15 | 5.18 | 5.13 | - | 10,529,333 |
| Sep 16, 2026 | 5.20 | 5.22 | 5.16 | 5.18 | 5.13 | -0.58% | 13,522,220 |
| Sep 15, 2026 | 5.27 | 5.30 | 5.19 | 5.21 | 5.16 | -1.51% | 11,602,735 |
| Sep 14, 2026 | 5.21 | 5.29 | 5.18 | 5.29 | 5.24 | 1.54% | 15,776,329 |
| Sep 11, 2026 | 5.32 | 5.33 | 5.18 | 5.21 | 5.16 | -2.43% | 19,308,526 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.32 | 5.34 | 5.29 | -1.29% | 15,194,215 |
| Sep 9, 2026 | 5.42 | 5.45 | 5.38 | 5.41 | 5.36 | -0.92% | 13,518,800 |
| Sep 8, 2026 | 5.36 | 5.47 | 5.32 | 5.46 | 5.40 | 1.87% | 24,378,289 |
| Sep 7, 2026 | 5.36 | 5.39 | 5.35 | 5.36 | 5.31 | -0.37% | 12,428,625 |
| Sep 4, 2026 | 5.37 | 5.43 | 5.35 | 5.38 | 5.33 | 0.19% | 14,969,792 |
| Sep 3, 2026 | 5.45 | 5.46 | 5.35 | 5.37 | 5.32 | -1.29% | 15,471,172 |
| Sep 2, 2026 | 5.52 | 5.52 | 5.42 | 5.44 | 5.38 | -1.63% | 17,753,400 |
| Sep 1, 2026 | 5.46 | 5.54 | 5.44 | 5.53 | 5.47 | 1.28% | 19,615,215 |
| Aug 31, 2026 | 5.57 | 5.58 | 5.44 | 5.46 | 5.40 | -1.97% | 20,834,894 |
| Aug 28, 2026 | 5.53 | 5.58 | 5.46 | 5.57 | 5.51 | 0.54% | 23,918,224 |