Renhe Pharmacy Co., Ltd. Class A 000650
SZSE · China · Health Technology
CNY 5.24+0.10 (+1.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.24 | +1.95% | CNY 5.16 | CNY 5.26 | CNY 5.14 | 18.35M |
| 2026-09-29 | CNY 5.14 | 0.00% | CNY 5.12 | CNY 5.19 | CNY 5.12 | 8.53M |
| 2026-09-28 | CNY 5.14 | +0.19% | CNY 5.16 | CNY 5.18 | CNY 5.10 | 9.97M |
| 2026-09-24 | CNY 5.13 | -1.16% | CNY 5.19 | CNY 5.22 | CNY 5.12 | 13.24M |
| 2026-09-23 | CNY 5.19 | -1.52% | CNY 5.25 | CNY 5.29 | CNY 5.18 | 15.16M |
| 2026-09-22 | CNY 5.27 | -1.13% | CNY 5.31 | CNY 5.33 | CNY 5.24 | 15.78M |
| 2026-09-21 | CNY 5.33 | +2.90% | CNY 5.19 | CNY 5.35 | CNY 5.18 | 26.07M |
| 2026-09-18 | CNY 5.18 | 0.00% | CNY 5.19 | CNY 5.24 | CNY 5.18 | 9.90M |
| 2026-09-17 | CNY 5.18 | 0.00% | CNY 5.16 | CNY 5.20 | CNY 5.15 | 10.53M |
| 2026-09-16 | CNY 5.18 | -0.58% | CNY 5.20 | CNY 5.22 | CNY 5.16 | 13.52M |
| 2026-09-15 | CNY 5.21 | -1.51% | CNY 5.27 | CNY 5.30 | CNY 5.19 | 11.60M |
| 2026-09-14 | CNY 5.29 | +1.54% | CNY 5.21 | CNY 5.29 | CNY 5.18 | 15.78M |
| 2026-09-11 | CNY 5.21 | -2.43% | CNY 5.32 | CNY 5.33 | CNY 5.18 | 19.31M |
| 2026-09-10 | CNY 5.34 | -1.29% | CNY 5.40 | CNY 5.40 | CNY 5.32 | 15.19M |
| 2026-09-09 | CNY 5.41 | -0.92% | CNY 5.42 | CNY 5.45 | CNY 5.38 | 13.52M |
| 2026-09-08 | CNY 5.46 | +1.87% | CNY 5.36 | CNY 5.47 | CNY 5.32 | 24.38M |
| 2026-09-07 | CNY 5.36 | -0.37% | CNY 5.36 | CNY 5.39 | CNY 5.35 | 12.43M |
| 2026-09-04 | CNY 5.38 | +0.19% | CNY 5.37 | CNY 5.43 | CNY 5.35 | 14.97M |
| 2026-09-03 | CNY 5.37 | -1.29% | CNY 5.45 | CNY 5.46 | CNY 5.35 | 15.47M |
| 2026-09-02 | CNY 5.44 | -1.63% | CNY 5.52 | CNY 5.52 | CNY 5.42 | 17.75M |
| 2026-09-01 | CNY 5.53 | +1.28% | CNY 5.46 | CNY 5.54 | CNY 5.44 | 19.62M |
| 2026-08-31 | CNY 5.46 | -1.97% | CNY 5.57 | CNY 5.58 | CNY 5.44 | 20.83M |
| 2026-08-28 | CNY 5.57 | +0.54% | CNY 5.53 | CNY 5.58 | CNY 5.46 | 23.92M |
| 2026-08-27 | CNY 5.54 | +0.36% | CNY 5.49 | CNY 5.60 | CNY 5.49 | 23.93M |
| 2026-08-26 | CNY 5.52 | +0.55% | CNY 5.58 | CNY 5.69 | CNY 5.51 | 36.56M |
| 2026-08-25 | CNY 5.49 | +2.81% | CNY 5.32 | CNY 5.50 | CNY 5.31 | 23.34M |
| 2026-08-24 | CNY 5.34 | -0.56% | CNY 5.37 | CNY 5.39 | CNY 5.29 | 17.64M |
| 2026-08-21 | CNY 5.37 | -4.45% | CNY 5.55 | CNY 5.57 | CNY 5.35 | 40.98M |
| 2026-08-20 | CNY 5.62 | +3.50% | CNY 5.48 | CNY 5.64 | CNY 5.48 | 41.78M |
| 2026-08-19 | CNY 5.43 | -0.55% | CNY 5.45 | CNY 5.52 | CNY 5.39 | 23.08M |
| 2026-08-18 | CNY 5.46 | -0.18% | CNY 5.46 | CNY 5.53 | CNY 5.45 | 18.97M |
| 2026-08-17 | CNY 5.47 | +0.18% | CNY 5.44 | CNY 5.50 | CNY 5.31 | 26.08M |
| 2026-08-14 | CNY 5.46 | -0.73% | CNY 5.48 | CNY 5.56 | CNY 5.40 | 21.38M |
| 2026-08-13 | CNY 5.50 | +0.92% | CNY 5.46 | CNY 5.55 | CNY 5.36 | 33.80M |
| 2026-08-12 | CNY 5.45 | +0.55% | CNY 5.43 | CNY 5.49 | CNY 5.37 | 19.36M |
| 2026-08-11 | CNY 5.42 | -0.37% | CNY 5.44 | CNY 5.53 | CNY 5.41 | 16.99M |
| 2026-08-10 | CNY 5.44 | +0.18% | CNY 5.44 | CNY 5.53 | CNY 5.43 | 22.32M |
| 2026-08-07 | CNY 5.43 | +1.88% | CNY 5.32 | CNY 5.45 | CNY 5.29 | 22.35M |
| 2026-08-06 | CNY 5.33 | -1.11% | CNY 5.37 | CNY 5.39 | CNY 5.28 | 15.03M |
| 2026-08-05 | CNY 5.39 | -1.64% | CNY 5.47 | CNY 5.48 | CNY 5.35 | 19.75M |
| 2026-08-04 | CNY 5.48 | -0.18% | CNY 5.49 | CNY 5.56 | CNY 5.47 | 12.61M |
| 2026-08-03 | CNY 5.49 | +1.10% | CNY 5.41 | CNY 5.50 | CNY 5.41 | 17.62M |
| 2026-07-31 | CNY 5.43 | -1.09% | CNY 5.46 | CNY 5.49 | CNY 5.39 | 23.73M |
| 2026-07-30 | CNY 5.49 | +0.37% | CNY 5.44 | CNY 5.52 | CNY 5.41 | 15.06M |
| 2026-07-29 | CNY 5.47 | +1.48% | CNY 5.39 | CNY 5.49 | CNY 5.37 | 16.67M |
| 2026-07-28 | CNY 5.39 | -1.10% | CNY 5.42 | CNY 5.48 | CNY 5.37 | 16.53M |
| 2026-07-27 | CNY 5.45 | +3.61% | CNY 5.27 | CNY 5.49 | CNY 5.25 | 23.09M |
| 2026-07-24 | CNY 5.26 | -2.05% | CNY 5.41 | CNY 5.45 | CNY 5.26 | 15.57M |
| 2026-07-23 | CNY 5.37 | +0.94% | CNY 5.30 | CNY 5.40 | CNY 5.27 | 15.63M |
| 2026-07-22 | CNY 5.32 | -0.75% | CNY 5.37 | CNY 5.41 | CNY 5.24 | 22.19M |
| 2026-07-21 | CNY 5.36 | -1.83% | CNY 5.42 | CNY 5.51 | CNY 5.36 | 25.81M |
| 2026-07-20 | CNY 5.46 | +0.92% | CNY 5.40 | CNY 5.52 | CNY 5.37 | 31.45M |
| 2026-07-17 | CNY 5.41 | -4.42% | CNY 5.53 | CNY 5.60 | CNY 5.40 | 35.70M |
| 2026-07-16 | CNY 5.66 | +1.07% | CNY 5.56 | CNY 5.71 | CNY 5.54 | 30.01M |
| 2026-07-15 | CNY 5.60 | +2.75% | CNY 5.42 | CNY 5.63 | CNY 5.40 | 28.02M |
| 2026-07-14 | CNY 5.45 | +1.49% | CNY 5.38 | CNY 5.51 | CNY 5.32 | 25.72M |
| 2026-07-13 | CNY 5.37 | +2.09% | CNY 5.30 | CNY 5.43 | CNY 5.28 | 29.34M |
| 2026-07-10 | CNY 5.26 | +0.77% | CNY 5.22 | CNY 5.34 | CNY 5.15 | 17.24M |
| 2026-07-09 | CNY 5.22 | -1.14% | CNY 5.25 | CNY 5.34 | CNY 5.18 | 16.50M |
| 2026-07-08 | CNY 5.28 | +0.76% | CNY 5.24 | CNY 5.35 | CNY 5.18 | 17.92M |
| 2026-07-07 | CNY 5.24 | -3.14% | CNY 5.41 | CNY 5.41 | CNY 5.22 | 16.94M |
| 2026-07-06 | CNY 5.41 | +0.74% | CNY 5.35 | CNY 5.47 | CNY 5.30 | 23.93M |
| 2026-07-03 | CNY 5.37 | +2.48% | CNY 5.28 | CNY 5.38 | CNY 5.24 | 28.28M |
| 2026-07-02 | CNY 5.24 | +1.16% | CNY 5.16 | CNY 5.28 | CNY 5.15 | 16.84M |
| 2026-07-01 | CNY 5.18 | +1.77% | CNY 5.05 | CNY 5.19 | CNY 5.02 | 16.76M |
| 2026-06-30 | CNY 5.09 | +0.20% | CNY 5.05 | CNY 5.13 | CNY 4.96 | 21.70M |
| 2026-06-29 | CNY 5.08 | +1.80% | CNY 4.98 | CNY 5.12 | CNY 4.85 | 20.69M |
| 2026-06-26 | CNY 4.99 | -2.73% | CNY 5.11 | CNY 5.15 | CNY 4.98 | 16.93M |
| 2026-06-25 | CNY 5.13 | -0.97% | CNY 5.16 | CNY 5.18 | CNY 5.05 | 11.13M |
| 2026-06-24 | CNY 5.18 | -1.71% | CNY 5.31 | CNY 5.32 | CNY 5.17 | 13.01M |
| 2026-06-23 | CNY 5.27 | +2.33% | CNY 5.13 | CNY 5.33 | CNY 5.12 | 17.29M |
| 2026-06-22 | CNY 5.15 | +0.39% | CNY 5.14 | CNY 5.23 | CNY 5.01 | 15.70M |
| 2026-06-18 | CNY 5.13 | -0.97% | CNY 5.16 | CNY 5.19 | CNY 5.10 | 10.79M |
| 2026-06-17 | CNY 5.18 | -1.52% | CNY 5.27 | CNY 5.27 | CNY 5.16 | 10.14M |
| 2026-06-16 | CNY 5.26 | -1.31% | CNY 5.31 | CNY 5.32 | CNY 5.23 | 9.45M |
| 2026-06-15 | CNY 5.33 | +0.57% | CNY 5.30 | CNY 5.35 | CNY 5.27 | 12.62M |
| 2026-06-12 | CNY 5.30 | +3.31% | CNY 5.16 | CNY 5.31 | CNY 5.14 | 14.69M |
| 2026-06-11 | CNY 5.13 | -1.72% | CNY 5.22 | CNY 5.25 | CNY 5.12 | 10.85M |
| 2026-06-10 | CNY 5.22 | +0.58% | CNY 5.18 | CNY 5.23 | CNY 5.15 | 10.94M |
| 2026-06-09 | CNY 5.19 | -0.38% | CNY 5.21 | CNY 5.23 | CNY 5.18 | 8.17M |
| 2026-06-08 | CNY 5.21 | -1.33% | CNY 5.26 | CNY 5.29 | CNY 5.15 | 13.40M |
| 2026-06-05 | CNY 5.28 | +0.19% | CNY 5.27 | CNY 5.33 | CNY 5.26 | 8.39M |
| 2026-06-04 | CNY 5.27 | -1.13% | CNY 5.33 | CNY 5.37 | CNY 5.25 | 9.78M |
| 2026-06-03 | CNY 5.33 | -0.93% | CNY 5.38 | CNY 5.40 | CNY 5.26 | 13.31M |
| 2026-06-02 | CNY 5.38 | -0.92% | CNY 5.42 | CNY 5.44 | CNY 5.37 | 10.41M |
| 2026-06-01 | CNY 5.43 | +1.50% | CNY 5.37 | CNY 5.44 | CNY 5.31 | 14.66M |
| 2026-05-29 | CNY 5.35 | +2.10% | CNY 5.27 | CNY 5.36 | CNY 5.25 | 14.42M |
| 2026-05-28 | CNY 5.24 | -1.69% | CNY 5.34 | CNY 5.37 | CNY 5.23 | 14.54M |
| 2026-05-27 | CNY 5.33 | -1.48% | CNY 5.40 | CNY 5.41 | CNY 5.30 | 13.38M |
| 2026-05-26 | CNY 5.41 | 0.00% | CNY 5.42 | CNY 5.43 | CNY 5.37 | 8.70M |