Heren Health Co., Ltd. Class A 300550
SZSE · China · Technology Services
CNY 13.84-0.18 (-1.28%)
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 13.84 | -1.28% | CNY 14.02 | CNY 14.48 | CNY 13.81 | 2.78M |
| 2026-09-29 | CNY 14.02 | +1.15% | CNY 14.00 | CNY 14.18 | CNY 13.82 | 2.90M |
| 2026-09-28 | CNY 13.86 | -1.42% | CNY 14.06 | CNY 14.18 | CNY 13.76 | 3.61M |
| 2026-09-24 | CNY 14.06 | -2.36% | CNY 14.40 | CNY 14.64 | CNY 14.00 |
| 4.07M |
| 2026-09-23 | CNY 14.40 | +2.86% | CNY 13.93 | CNY 14.65 | CNY 13.78 | 6.32M |
| 2026-09-22 | CNY 14.00 | -2.91% | CNY 14.34 | CNY 14.48 | CNY 13.86 | 7.15M |
| 2026-09-21 | CNY 14.42 | +0.21% | CNY 14.39 | CNY 14.98 | CNY 14.15 | 8.67M |
| 2026-09-18 | CNY 14.39 | +3.82% | CNY 14.01 | CNY 14.47 | CNY 13.75 | 6.10M |
| 2026-09-17 | CNY 13.86 | +0.87% | CNY 13.65 | CNY 14.10 | CNY 13.60 | 4.06M |
| 2026-09-16 | CNY 13.74 | +2.84% | CNY 13.33 | CNY 13.84 | CNY 13.20 | 4.01M |
| 2026-09-15 | CNY 13.36 | -2.20% | CNY 13.77 | CNY 13.99 | CNY 13.35 | 3.39M |
| 2026-09-14 | CNY 13.66 | +1.34% | CNY 13.36 | CNY 13.80 | CNY 13.07 | 5.68M |
| 2026-09-11 | CNY 13.48 | -3.30% | CNY 13.73 | CNY 14.03 | CNY 13.40 | 4.26M |
| 2026-09-10 | CNY 13.94 | -0.07% | CNY 13.92 | CNY 14.22 | CNY 13.84 | 3.96M |
| 2026-09-09 | CNY 13.95 | -2.04% | CNY 14.20 | CNY 14.29 | CNY 13.89 | 4.50M |
| 2026-09-08 | CNY 14.24 | +1.57% | CNY 14.30 | CNY 14.70 | CNY 13.89 | 8.45M |
| 2026-09-07 | CNY 14.02 | +2.11% | CNY 13.75 | CNY 14.17 | CNY 13.53 | 7.08M |
| 2026-09-04 | CNY 13.73 | -2.90% | CNY 14.25 | CNY 14.51 | CNY 13.64 | 9.08M |
| 2026-09-03 | CNY 14.14 | +2.54% | CNY 13.82 | CNY 14.65 | CNY 13.61 | 14.30M |
| 2026-09-02 | CNY 13.79 | -7.51% | CNY 14.92 | CNY 15.00 | CNY 13.65 | 14.38M |
| 2026-09-01 | CNY 14.91 | +9.63% | CNY 14.02 | CNY 15.40 | CNY 14.01 | 23.20M |
| 2026-08-31 | CNY 13.60 | +15.45% | CNY 11.62 | CNY 13.80 | CNY 11.62 | 17.13M |
| 2026-08-28 | CNY 11.78 | +1.82% | CNY 11.67 | CNY 11.84 | CNY 11.57 | 2.99M |
| 2026-08-27 | CNY 11.57 | +0.26% | CNY 11.54 | CNY 11.63 | CNY 11.47 | 2.00M |
| 2026-08-26 | CNY 11.54 | -1.28% | CNY 11.71 | CNY 11.80 | CNY 11.33 | 2.48M |
| 2026-08-25 | CNY 11.69 | +2.54% | CNY 11.45 | CNY 11.72 | CNY 11.17 | 3.01M |
| 2026-08-24 | CNY 11.40 | -4.20% | CNY 11.85 | CNY 11.87 | CNY 11.22 | 3.40M |
| 2026-08-21 | CNY 11.90 | +0.17% | CNY 11.89 | CNY 12.10 | CNY 11.62 | 3.64M |
| 2026-08-20 | CNY 11.88 | +4.39% | CNY 11.53 | CNY 12.10 | CNY 11.40 | 3.83M |
| 2026-08-19 | CNY 11.38 | -5.09% | CNY 11.95 | CNY 11.99 | CNY 11.33 | 3.17M |
| 2026-08-18 | CNY 11.99 | -0.42% | CNY 12.05 | CNY 12.07 | CNY 11.78 | 3.40M |
| 2026-08-17 | CNY 12.04 | -0.33% | CNY 12.17 | CNY 12.17 | CNY 11.75 | 3.12M |
| 2026-08-14 | CNY 12.08 | +0.75% | CNY 11.99 | CNY 12.26 | CNY 11.77 | 5.35M |
| 2026-08-13 | CNY 11.99 | -0.58% | CNY 12.05 | CNY 12.31 | CNY 11.88 | 4.53M |
| 2026-08-12 | CNY 12.06 | -2.27% | CNY 12.00 | CNY 12.22 | CNY 11.84 | 4.82M |
| 2026-08-11 | CNY 12.34 | +1.73% | CNY 12.10 | CNY 12.39 | CNY 11.81 | 4.62M |
| 2026-08-10 | CNY 12.13 | +1.59% | CNY 12.04 | CNY 12.16 | CNY 11.82 | 5.55M |
| 2026-08-07 | CNY 11.94 | -2.21% | CNY 12.21 | CNY 12.27 | CNY 11.81 | 4.91M |
| 2026-08-06 | CNY 12.21 | -0.57% | CNY 12.20 | CNY 12.52 | CNY 12.04 | 4.95M |
| 2026-08-05 | CNY 12.28 | +0.82% | CNY 12.09 | CNY 12.50 | CNY 12.04 | 6.77M |
| 2026-08-04 | CNY 12.18 | +7.31% | CNY 11.38 | CNY 12.21 | CNY 11.38 | 8.80M |
| 2026-08-03 | CNY 11.35 | +6.87% | CNY 10.70 | CNY 11.53 | CNY 10.61 | 8.81M |
| 2026-07-31 | CNY 10.62 | +7.16% | CNY 9.98 | CNY 10.72 | CNY 9.98 | 7.20M |
| 2026-07-30 | CNY 9.91 | -3.60% | CNY 10.36 | CNY 10.56 | CNY 9.87 | 6.74M |
| 2026-07-29 | CNY 10.28 | +0.39% | CNY 10.29 | CNY 10.36 | CNY 10.06 | 4.68M |
| 2026-07-28 | CNY 10.24 | -0.68% | CNY 10.24 | CNY 10.59 | CNY 10.16 | 3.87M |
| 2026-07-27 | CNY 10.31 | +1.88% | CNY 10.16 | CNY 10.49 | CNY 10.10 | 3.75M |
| 2026-07-24 | CNY 10.12 | -3.44% | CNY 10.46 | CNY 10.47 | CNY 10.02 | 4.42M |
| 2026-07-23 | CNY 10.48 | -1.04% | CNY 10.46 | CNY 10.62 | CNY 10.20 | 5.25M |
| 2026-07-22 | CNY 10.59 | -1.12% | CNY 10.54 | CNY 10.77 | CNY 10.30 | 7.75M |
| 2026-07-21 | CNY 10.71 | -3.16% | CNY 10.99 | CNY 11.08 | CNY 9.83 | 13.78M |
| 2026-07-20 | CNY 11.06 | -7.53% | CNY 12.05 | CNY 12.28 | CNY 10.88 | 10.84M |
| 2026-07-17 | CNY 11.96 | -11.28% | CNY 13.40 | CNY 13.75 | CNY 11.80 | 10.49M |
| 2026-07-16 | CNY 13.48 | -0.96% | CNY 13.43 | CNY 13.58 | CNY 12.92 | 9.47M |
| 2026-07-15 | CNY 13.61 | +1.34% | CNY 13.60 | CNY 14.01 | CNY 13.38 | 8.10M |
| 2026-07-14 | CNY 13.43 | -1.47% | CNY 13.35 | CNY 13.72 | CNY 13.01 | 5.19M |
| 2026-07-13 | CNY 13.63 | -6.13% | CNY 14.35 | CNY 14.67 | CNY 13.33 | 8.87M |
| 2026-07-10 | CNY 14.52 | -0.07% | CNY 14.50 | CNY 14.84 | CNY 14.35 | 7.66M |
| 2026-07-09 | CNY 14.53 | -4.85% | CNY 15.05 | CNY 15.10 | CNY 14.00 | 12.97M |
| 2026-07-08 | CNY 15.27 | +3.81% | CNY 14.86 | CNY 15.60 | CNY 14.63 | 15.46M |
| 2026-07-07 | CNY 14.71 | -3.41% | CNY 15.18 | CNY 15.40 | CNY 14.51 | 7.98M |
| 2026-07-06 | CNY 15.23 | -3.73% | CNY 15.80 | CNY 15.80 | CNY 15.11 | 9.49M |
| 2026-07-03 | CNY 15.82 | +1.54% | CNY 15.57 | CNY 16.08 | CNY 15.35 | 14.21M |
| 2026-07-02 | CNY 15.58 | +12.82% | CNY 13.73 | CNY 15.97 | CNY 13.67 | 16.98M |
| 2026-07-01 | CNY 13.81 | +3.60% | CNY 13.33 | CNY 13.89 | CNY 13.30 | 5.67M |
| 2026-06-30 | CNY 13.33 | +4.88% | CNY 12.70 | CNY 13.44 | CNY 12.41 | 5.42M |
| 2026-06-29 | CNY 12.71 | -4.15% | CNY 13.36 | CNY 13.40 | CNY 12.41 | 6.80M |
| 2026-06-26 | CNY 13.26 | -0.60% | CNY 13.19 | CNY 13.42 | CNY 12.94 | 6.06M |
| 2026-06-25 | CNY 13.34 | -2.98% | CNY 13.82 | CNY 13.84 | CNY 13.12 | 6.24M |
| 2026-06-24 | CNY 13.75 | -2.90% | CNY 14.00 | CNY 14.22 | CNY 13.54 | 7.24M |
| 2026-06-23 | CNY 14.16 | -0.42% | CNY 14.10 | CNY 14.56 | CNY 13.95 | 9.00M |
| 2026-06-22 | CNY 14.22 | -4.88% | CNY 14.97 | CNY 15.35 | CNY 13.70 | 11.06M |
| 2026-06-18 | CNY 14.95 | +1.36% | CNY 14.59 | CNY 15.02 | CNY 14.45 | 7.38M |
| 2026-06-17 | CNY 14.75 | -1.01% | CNY 14.85 | CNY 14.85 | CNY 14.33 | 6.59M |
| 2026-06-16 | CNY 14.90 | +3.26% | CNY 14.35 | CNY 15.20 | CNY 14.18 | 9.16M |
| 2026-06-15 | CNY 14.43 | +0.77% | CNY 14.41 | CNY 15.06 | CNY 14.25 | 10.96M |
| 2026-06-12 | CNY 14.32 | +0.85% | CNY 14.37 | CNY 14.98 | CNY 14.18 | 6.86M |
| 2026-06-11 | CNY 14.20 | -3.86% | CNY 14.60 | CNY 14.69 | CNY 13.87 | 7.73M |
| 2026-06-10 | CNY 14.77 | -1.53% | CNY 14.76 | CNY 15.68 | CNY 14.08 | 12.20M |
| 2026-06-09 | CNY 15.00 | +5.19% | CNY 14.35 | CNY 15.09 | CNY 14.27 | 9.95M |
| 2026-06-08 | CNY 14.26 | +0.85% | CNY 13.92 | CNY 15.08 | CNY 13.88 | 14.31M |
| 2026-06-05 | CNY 14.14 | +4.74% | CNY 13.51 | CNY 14.40 | CNY 13.40 | 14.97M |
| 2026-06-04 | CNY 13.50 | +8.26% | CNY 12.35 | CNY 13.62 | CNY 12.23 | 17.07M |
| 2026-06-03 | CNY 12.47 | -1.19% | CNY 12.08 | CNY 12.73 | CNY 11.87 | 18.92M |
| 2026-06-02 | CNY 12.62 | -16.53% | CNY 12.10 | CNY 12.88 | CNY 12.10 | 21.15M |
| 2026-06-01 | CNY 15.12 | 0.00% | CNY 15.12 | CNY 15.12 | CNY 15.12 | 0 |
| 2026-05-29 | CNY 15.12 | 0.00% | CNY 15.12 | CNY 15.12 | CNY 15.12 | 0 |
| 2026-05-28 | CNY 15.12 | 0.00% | CNY 15.12 | CNY 15.12 | CNY 15.12 | 0 |
| 2026-05-27 | CNY 15.12 | 0.00% | CNY 15.12 | CNY 15.12 | CNY 15.12 | 0 |
| 2026-05-26 | CNY 15.12 | 0.00% | CNY 15.12 | CNY 15.12 | CNY 15.12 | 0 |