China Reform Health Management & Services Group Co., Ltd. Class A 000503

SZSE · China · Technology Services

CNY 7.69-0.03 (-0.39%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.69	-0.39%	CNY 7.46	CNY 7.86	CNY 7.36	55.40M
2026-09-29	CNY 7.72	+3.76%	CNY 7.31	CNY 7.95	CNY 7.17	88.02M
2026-09-28	CNY 7.44	+10.06%	CNY 7.22	CNY 7.44	CNY 7.09	49.14M
2026-09-24	CNY 6.76	-1.60%	CNY 6.85	CNY 6.90	CNY 6.75	7.39M
2026-09-23	CNY 6.87	-2.28%	CNY 7.09	CNY 7.09	CNY 6.86	9.33M
2026-09-22	CNY 7.03	+2.03%	CNY 6.94	CNY 7.18	CNY 6.90	14.65M
2026-09-21	CNY 6.89	+2.84%	CNY 6.74	CNY 6.91	CNY 6.73	11.27M
2026-09-18	CNY 6.70	0.00%	CNY 6.73	CNY 6.83	CNY 6.68	8.59M
2026-09-17	CNY 6.70	+0.75%	CNY 6.65	CNY 6.74	CNY 6.60	7.64M
2026-09-16	CNY 6.65	-0.15%	CNY 6.65	CNY 6.67	CNY 6.54	8.46M
2026-09-15	CNY 6.66	-2.77%	CNY 6.85	CNY 6.90	CNY 6.63	9.39M
2026-09-14	CNY 6.85	+0.44%	CNY 6.82	CNY 6.90	CNY 6.76	6.53M
2026-09-11	CNY 6.82	-1.16%	CNY 6.87	CNY 6.91	CNY 6.73	8.27M
2026-09-10	CNY 6.90	-1.00%	CNY 6.96	CNY 6.97	CNY 6.86	6.81M
2026-09-09	CNY 6.97	-1.97%	CNY 7.10	CNY 7.11	CNY 6.94	10.16M
2026-09-08	CNY 7.11	+2.16%	CNY 6.96	CNY 7.19	CNY 6.90	10.94M
2026-09-07	CNY 6.96	-1.00%	CNY 7.07	CNY 7.12	CNY 6.94	11.12M
2026-09-04	CNY 7.03	0.00%	CNY 7.11	CNY 7.27	CNY 7.00	16.42M
2026-09-03	CNY 7.03	-1.95%	CNY 7.20	CNY 7.29	CNY 7.00	17.86M
2026-09-02	CNY 7.17	-2.85%	CNY 7.32	CNY 7.39	CNY 7.15	13.94M
2026-09-01	CNY 7.38	+5.28%	CNY 7.05	CNY 7.43	CNY 7.02	26.24M
2026-08-31	CNY 7.01	+0.29%	CNY 6.94	CNY 7.02	CNY 6.90	9.14M
2026-08-28	CNY 6.99	+1.16%	CNY 6.94	CNY 7.06	CNY 6.88	10.26M
2026-08-27	CNY 6.91	-0.29%	CNY 6.90	CNY 6.99	CNY 6.85	8.02M
2026-08-26	CNY 6.93	+0.73%	CNY 6.88	CNY 7.02	CNY 6.85	9.60M
2026-08-25	CNY 6.88	+2.69%	CNY 6.67	CNY 6.92	CNY 6.66	11.33M
2026-08-24	CNY 6.70	-2.47%	CNY 6.84	CNY 6.91	CNY 6.65	13.78M
2026-08-21	CNY 6.87	-4.58%	CNY 7.13	CNY 7.19	CNY 6.84	27.99M
2026-08-20	CNY 7.20	+7.30%	CNY 6.90	CNY 7.38	CNY 6.78	46.05M
2026-08-19	CNY 6.71	-4.28%	CNY 6.95	CNY 7.02	CNY 6.68	15.22M
2026-08-18	CNY 7.01	-2.77%	CNY 7.22	CNY 7.22	CNY 6.93	14.24M
2026-08-17	CNY 7.21	-1.50%	CNY 7.29	CNY 7.32	CNY 7.10	13.39M
2026-08-14	CNY 7.32	-1.48%	CNY 7.41	CNY 7.50	CNY 7.22	15.38M
2026-08-13	CNY 7.43	-0.13%	CNY 7.44	CNY 7.68	CNY 7.36	20.45M
2026-08-12	CNY 7.44	+0.27%	CNY 7.45	CNY 7.48	CNY 7.34	13.33M
2026-08-11	CNY 7.42	-1.59%	CNY 7.54	CNY 7.56	CNY 7.39	13.20M
2026-08-10	CNY 7.54	+2.03%	CNY 7.39	CNY 7.76	CNY 7.34	19.63M
2026-08-07	CNY 7.39	-2.25%	CNY 7.55	CNY 7.56	CNY 7.26	20.39M
2026-08-06	CNY 7.56	-1.05%	CNY 7.61	CNY 7.79	CNY 7.48	20.67M
2026-08-05	CNY 7.64	+0.13%	CNY 7.61	CNY 7.81	CNY 7.58	20.83M
2026-08-04	CNY 7.63	+1.06%	CNY 7.52	CNY 7.70	CNY 7.49	20.12M
2026-08-03	CNY 7.55	-2.20%	CNY 7.70	CNY 7.76	CNY 7.49	29.02M
2026-07-31	CNY 7.72	+7.82%	CNY 7.06	CNY 7.82	CNY 7.06	50.07M
2026-07-30	CNY 7.16	-0.56%	CNY 7.15	CNY 7.34	CNY 7.09	28.77M
2026-07-29	CNY 7.20	+0.42%	CNY 7.18	CNY 7.38	CNY 7.12	41.73M
2026-07-28	CNY 7.17	+9.97%	CNY 6.51	CNY 7.17	CNY 6.46	36.91M
2026-07-27	CNY 6.52	+5.16%	CNY 6.18	CNY 6.53	CNY 6.12	20.87M
2026-07-24	CNY 6.20	-3.58%	CNY 6.38	CNY 6.44	CNY 6.19	14.62M
2026-07-23	CNY 6.43	+1.10%	CNY 6.32	CNY 6.47	CNY 6.26	13.16M
2026-07-22	CNY 6.36	-0.62%	CNY 6.33	CNY 6.50	CNY 6.26	18.71M
2026-07-21	CNY 6.40	-5.60%	CNY 6.41	CNY 6.60	CNY 6.27	35.98M
2026-07-20	CNY 6.78	+5.44%	CNY 7.07	CNY 7.07	CNY 6.59	48.49M
2026-07-17	CNY 6.43	-4.03%	CNY 6.70	CNY 6.80	CNY 6.40	16.92M
2026-07-16	CNY 6.70	+1.06%	CNY 6.57	CNY 6.73	CNY 6.49	14.75M
2026-07-15	CNY 6.63	+2.79%	CNY 6.42	CNY 6.75	CNY 6.35	19.01M
2026-07-14	CNY 6.45	+1.42%	CNY 6.34	CNY 6.58	CNY 6.34	12.74M
2026-07-13	CNY 6.36	-0.62%	CNY 6.35	CNY 6.51	CNY 6.31	13.41M
2026-07-10	CNY 6.40	+1.59%	CNY 6.31	CNY 6.56	CNY 6.11	16.10M
2026-07-09	CNY 6.30	-0.47%	CNY 6.29	CNY 6.38	CNY 6.22	9.57M
2026-07-08	CNY 6.33	+2.43%	CNY 6.19	CNY 6.40	CNY 6.10	12.38M
2026-07-07	CNY 6.18	-1.75%	CNY 6.29	CNY 6.33	CNY 6.16	7.93M
2026-07-06	CNY 6.29	-0.47%	CNY 6.33	CNY 6.40	CNY 6.25	9.15M
2026-07-03	CNY 6.32	+0.32%	CNY 6.33	CNY 6.44	CNY 6.22	10.85M
2026-07-02	CNY 6.30	-2.78%	CNY 6.46	CNY 6.64	CNY 6.30	15.79M
2026-07-01	CNY 6.48	+5.37%	CNY 6.14	CNY 6.60	CNY 6.09	21.09M
2026-06-30	CNY 6.15	-1.91%	CNY 6.25	CNY 6.33	CNY 6.12	12.31M
2026-06-29	CNY 6.27	-1.42%	CNY 6.35	CNY 6.43	CNY 6.12	11.72M
2026-06-26	CNY 6.36	-1.55%	CNY 6.42	CNY 6.49	CNY 6.30	9.52M
2026-06-25	CNY 6.46	-3.00%	CNY 6.64	CNY 6.64	CNY 6.39	12.04M
2026-06-24	CNY 6.66	-3.48%	CNY 6.90	CNY 6.95	CNY 6.63	12.14M
2026-06-23	CNY 6.90	+0.15%	CNY 6.83	CNY 7.12	CNY 6.81	14.33M
2026-06-22	CNY 6.89	+0.15%	CNY 6.83	CNY 6.92	CNY 6.59	13.49M
2026-06-18	CNY 6.88	-1.99%	CNY 7.00	CNY 7.00	CNY 6.86	9.51M
2026-06-17	CNY 7.02	-3.04%	CNY 7.20	CNY 7.25	CNY 6.97	15.06M
2026-06-16	CNY 7.24	+3.28%	CNY 6.99	CNY 7.28	CNY 6.82	23.67M
2026-06-15	CNY 7.01	+0.72%	CNY 6.98	CNY 7.11	CNY 6.95	12.41M
2026-06-12	CNY 6.96	+0.14%	CNY 6.95	CNY 7.03	CNY 6.88	10.58M
2026-06-11	CNY 6.95	-3.07%	CNY 7.10	CNY 7.26	CNY 6.88	14.70M
2026-06-10	CNY 7.17	+1.27%	CNY 7.05	CNY 7.37	CNY 6.97	19.04M
2026-06-09	CNY 7.08	+1.00%	CNY 7.05	CNY 7.28	CNY 6.97	14.27M
2026-06-08	CNY 7.01	-1.13%	CNY 7.05	CNY 7.23	CNY 6.90	14.61M
2026-06-05	CNY 7.09	+1.43%	CNY 7.01	CNY 7.16	CNY 6.93	14.31M
2026-06-04	CNY 6.99	-0.57%	CNY 6.99	CNY 7.16	CNY 6.96	9.99M
2026-06-03	CNY 7.03	-1.82%	CNY 7.14	CNY 7.20	CNY 6.99	10.20M
2026-06-02	CNY 7.16	-0.97%	CNY 7.25	CNY 7.31	CNY 7.07	10.34M
2026-06-01	CNY 7.23	+1.40%	CNY 7.12	CNY 7.31	CNY 7.01	11.81M
2026-05-29	CNY 7.13	-0.70%	CNY 7.15	CNY 7.53	CNY 7.10	21.20M
2026-05-28	CNY 7.18	+4.97%	CNY 6.84	CNY 7.33	CNY 6.70	22.03M
2026-05-27	CNY 6.84	-1.58%	CNY 6.96	CNY 7.04	CNY 6.81	9.36M
2026-05-26	CNY 6.95	-2.80%	CNY 7.12	CNY 7.12	CNY 6.84	15.67M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.69	-0.39%	CNY 7.46	CNY 7.86	CNY 7.36	55.40M
2026-09-29	CNY 7.72	+3.76%	CNY 7.31	CNY 7.95	CNY 7.17	88.02M
2026-09-28	CNY 7.44	+10.06%	CNY 7.22	CNY 7.44	CNY 7.09	49.14M
2026-09-24	CNY 6.76	-1.60%	CNY 6.85	CNY 6.90	CNY 6.75	7.39M
2026-09-23	CNY 6.87	-2.28%	CNY 7.09	CNY 7.09	CNY 6.86	9.33M
2026-09-22	CNY 7.03	+2.03%	CNY 6.94	CNY 7.18	CNY 6.90	14.65M
2026-09-21	CNY 6.89	+2.84%	CNY 6.74	CNY 6.91	CNY 6.73	11.27M
2026-09-18	CNY 6.70	0.00%	CNY 6.73	CNY 6.83	CNY 6.68	8.59M
2026-09-17	CNY 6.70	+0.75%	CNY 6.65	CNY 6.74	CNY 6.60	7.64M
2026-09-16	CNY 6.65	-0.15%	CNY 6.65	CNY 6.67	CNY 6.54	8.46M
2026-09-15	CNY 6.66	-2.77%	CNY 6.85	CNY 6.90	CNY 6.63	9.39M
2026-09-14	CNY 6.85	+0.44%	CNY 6.82	CNY 6.90	CNY 6.76	6.53M
2026-09-11	CNY 6.82	-1.16%	CNY 6.87	CNY 6.91	CNY 6.73	8.27M
2026-09-10	CNY 6.90	-1.00%	CNY 6.96	CNY 6.97	CNY 6.86	6.81M
2026-09-09	CNY 6.97	-1.97%	CNY 7.10	CNY 7.11	CNY 6.94	10.16M
2026-09-08	CNY 7.11	+2.16%	CNY 6.96	CNY 7.19	CNY 6.90	10.94M
2026-09-07	CNY 6.96	-1.00%	CNY 7.07	CNY 7.12	CNY 6.94	11.12M
2026-09-04	CNY 7.03	0.00%	CNY 7.11	CNY 7.27	CNY 7.00	16.42M
2026-09-03	CNY 7.03	-1.95%	CNY 7.20	CNY 7.29	CNY 7.00	17.86M
2026-09-02	CNY 7.17	-2.85%	CNY 7.32	CNY 7.39	CNY 7.15	13.94M
2026-09-01	CNY 7.38	+5.28%	CNY 7.05	CNY 7.43	CNY 7.02	26.24M
2026-08-31	CNY 7.01	+0.29%	CNY 6.94	CNY 7.02	CNY 6.90	9.14M
2026-08-28	CNY 6.99	+1.16%	CNY 6.94	CNY 7.06	CNY 6.88	10.26M
2026-08-27	CNY 6.91	-0.29%	CNY 6.90	CNY 6.99	CNY 6.85	8.02M
2026-08-26	CNY 6.93	+0.73%	CNY 6.88	CNY 7.02	CNY 6.85	9.60M
2026-08-25	CNY 6.88	+2.69%	CNY 6.67	CNY 6.92	CNY 6.66	11.33M
2026-08-24	CNY 6.70	-2.47%	CNY 6.84	CNY 6.91	CNY 6.65	13.78M
2026-08-21	CNY 6.87	-4.58%	CNY 7.13	CNY 7.19	CNY 6.84	27.99M
2026-08-20	CNY 7.20	+7.30%	CNY 6.90	CNY 7.38	CNY 6.78	46.05M
2026-08-19	CNY 6.71	-4.28%	CNY 6.95	CNY 7.02	CNY 6.68	15.22M
2026-08-18	CNY 7.01	-2.77%	CNY 7.22	CNY 7.22	CNY 6.93	14.24M
2026-08-17	CNY 7.21	-1.50%	CNY 7.29	CNY 7.32	CNY 7.10	13.39M
2026-08-14	CNY 7.32	-1.48%	CNY 7.41	CNY 7.50	CNY 7.22	15.38M
2026-08-13	CNY 7.43	-0.13%	CNY 7.44	CNY 7.68	CNY 7.36	20.45M
2026-08-12	CNY 7.44	+0.27%	CNY 7.45	CNY 7.48	CNY 7.34	13.33M
2026-08-11	CNY 7.42	-1.59%	CNY 7.54	CNY 7.56	CNY 7.39	13.20M
2026-08-10	CNY 7.54	+2.03%	CNY 7.39	CNY 7.76	CNY 7.34	19.63M
2026-08-07	CNY 7.39	-2.25%	CNY 7.55	CNY 7.56	CNY 7.26	20.39M
2026-08-06	CNY 7.56	-1.05%	CNY 7.61	CNY 7.79	CNY 7.48	20.67M
2026-08-05	CNY 7.64	+0.13%	CNY 7.61	CNY 7.81	CNY 7.58	20.83M
2026-08-04	CNY 7.63	+1.06%	CNY 7.52	CNY 7.70	CNY 7.49	20.12M
2026-08-03	CNY 7.55	-2.20%	CNY 7.70	CNY 7.76	CNY 7.49	29.02M
2026-07-31	CNY 7.72	+7.82%	CNY 7.06	CNY 7.82	CNY 7.06	50.07M
2026-07-30	CNY 7.16	-0.56%	CNY 7.15	CNY 7.34	CNY 7.09	28.77M
2026-07-29	CNY 7.20	+0.42%	CNY 7.18	CNY 7.38	CNY 7.12	41.73M
2026-07-28	CNY 7.17	+9.97%	CNY 6.51	CNY 7.17	CNY 6.46	36.91M
2026-07-27	CNY 6.52	+5.16%	CNY 6.18	CNY 6.53	CNY 6.12	20.87M
2026-07-24	CNY 6.20	-3.58%	CNY 6.38	CNY 6.44	CNY 6.19	14.62M
2026-07-23	CNY 6.43	+1.10%	CNY 6.32	CNY 6.47	CNY 6.26	13.16M
2026-07-22	CNY 6.36	-0.62%	CNY 6.33	CNY 6.50	CNY 6.26	18.71M
2026-07-21	CNY 6.40	-5.60%	CNY 6.41	CNY 6.60	CNY 6.27	35.98M
2026-07-20	CNY 6.78	+5.44%	CNY 7.07	CNY 7.07	CNY 6.59	48.49M
2026-07-17	CNY 6.43	-4.03%	CNY 6.70	CNY 6.80	CNY 6.40	16.92M
2026-07-16	CNY 6.70	+1.06%	CNY 6.57	CNY 6.73	CNY 6.49	14.75M
2026-07-15	CNY 6.63	+2.79%	CNY 6.42	CNY 6.75	CNY 6.35	19.01M
2026-07-14	CNY 6.45	+1.42%	CNY 6.34	CNY 6.58	CNY 6.34	12.74M
2026-07-13	CNY 6.36	-0.62%	CNY 6.35	CNY 6.51	CNY 6.31	13.41M
2026-07-10	CNY 6.40	+1.59%	CNY 6.31	CNY 6.56	CNY 6.11	16.10M
2026-07-09	CNY 6.30	-0.47%	CNY 6.29	CNY 6.38	CNY 6.22	9.57M
2026-07-08	CNY 6.33	+2.43%	CNY 6.19	CNY 6.40	CNY 6.10	12.38M
2026-07-07	CNY 6.18	-1.75%	CNY 6.29	CNY 6.33	CNY 6.16	7.93M
2026-07-06	CNY 6.29	-0.47%	CNY 6.33	CNY 6.40	CNY 6.25	9.15M
2026-07-03	CNY 6.32	+0.32%	CNY 6.33	CNY 6.44	CNY 6.22	10.85M
2026-07-02	CNY 6.30	-2.78%	CNY 6.46	CNY 6.64	CNY 6.30	15.79M
2026-07-01	CNY 6.48	+5.37%	CNY 6.14	CNY 6.60	CNY 6.09	21.09M
2026-06-30	CNY 6.15	-1.91%	CNY 6.25	CNY 6.33	CNY 6.12	12.31M
2026-06-29	CNY 6.27	-1.42%	CNY 6.35	CNY 6.43	CNY 6.12	11.72M
2026-06-26	CNY 6.36	-1.55%	CNY 6.42	CNY 6.49	CNY 6.30	9.52M
2026-06-25	CNY 6.46	-3.00%	CNY 6.64	CNY 6.64	CNY 6.39	12.04M
2026-06-24	CNY 6.66	-3.48%	CNY 6.90	CNY 6.95	CNY 6.63	12.14M
2026-06-23	CNY 6.90	+0.15%	CNY 6.83	CNY 7.12	CNY 6.81	14.33M
2026-06-22	CNY 6.89	+0.15%	CNY 6.83	CNY 6.92	CNY 6.59	13.49M
2026-06-18	CNY 6.88	-1.99%	CNY 7.00	CNY 7.00	CNY 6.86	9.51M
2026-06-17	CNY 7.02	-3.04%	CNY 7.20	CNY 7.25	CNY 6.97	15.06M
2026-06-16	CNY 7.24	+3.28%	CNY 6.99	CNY 7.28	CNY 6.82	23.67M
2026-06-15	CNY 7.01	+0.72%	CNY 6.98	CNY 7.11	CNY 6.95	12.41M
2026-06-12	CNY 6.96	+0.14%	CNY 6.95	CNY 7.03	CNY 6.88	10.58M
2026-06-11	CNY 6.95	-3.07%	CNY 7.10	CNY 7.26	CNY 6.88	14.70M
2026-06-10	CNY 7.17	+1.27%	CNY 7.05	CNY 7.37	CNY 6.97	19.04M
2026-06-09	CNY 7.08	+1.00%	CNY 7.05	CNY 7.28	CNY 6.97	14.27M
2026-06-08	CNY 7.01	-1.13%	CNY 7.05	CNY 7.23	CNY 6.90	14.61M
2026-06-05	CNY 7.09	+1.43%	CNY 7.01	CNY 7.16	CNY 6.93	14.31M
2026-06-04	CNY 6.99	-0.57%	CNY 6.99	CNY 7.16	CNY 6.96	9.99M
2026-06-03	CNY 7.03	-1.82%	CNY 7.14	CNY 7.20	CNY 6.99	10.20M
2026-06-02	CNY 7.16	-0.97%	CNY 7.25	CNY 7.31	CNY 7.07	10.34M
2026-06-01	CNY 7.23	+1.40%	CNY 7.12	CNY 7.31	CNY 7.01	11.81M
2026-05-29	CNY 7.13	-0.70%	CNY 7.15	CNY 7.53	CNY 7.10	21.20M
2026-05-28	CNY 7.18	+4.97%	CNY 6.84	CNY 7.33	CNY 6.70	22.03M
2026-05-27	CNY 6.84	-1.58%	CNY 6.96	CNY 7.04	CNY 6.81	9.36M
2026-05-26	CNY 6.95	-2.80%	CNY 7.12	CNY 7.12	CNY 6.84	15.67M