R&G PharmaStudies Co., Ltd. Class A 301333
SZSE · China · Health Technology
CNY 66.67+1.01 (+1.54%)
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 66.67 | +1.54% | CNY 65.30 | CNY 68.50 | CNY 65.00 | 2.50M |
| 2026-09-29 | CNY 65.66 | -0.80% | CNY 64.98 | CNY 69.17 | CNY 64.65 | 2.16M |
| 2026-09-28 | CNY 66.19 | +2.96% | CNY 65.00 | CNY 67.20 | CNY 64.31 | 2.26M |
| 2026-09-24 | CNY 64.29 | -3.57% | CNY 66.20 | CNY 66.83 | CNY 64.26 |
| 2.07M |
| 2026-09-23 | CNY 66.67 | +1.03% | CNY 65.80 | CNY 68.00 | CNY 65.27 | 2.09M |
| 2026-09-22 | CNY 65.99 | +1.17% | CNY 64.68 | CNY 67.98 | CNY 64.42 | 2.69M |
| 2026-09-21 | CNY 65.23 | +1.37% | CNY 65.51 | CNY 66.96 | CNY 64.30 | 3.43M |
| 2026-09-18 | CNY 64.35 | +2.83% | CNY 62.38 | CNY 66.97 | CNY 62.36 | 3.31M |
| 2026-09-17 | CNY 62.58 | +0.08% | CNY 62.03 | CNY 65.22 | CNY 62.03 | 2.97M |
| 2026-09-16 | CNY 62.53 | +1.26% | CNY 61.52 | CNY 63.24 | CNY 61.07 | 2.62M |
| 2026-09-15 | CNY 61.75 | -2.46% | CNY 62.98 | CNY 63.52 | CNY 61.46 | 2.20M |
| 2026-09-14 | CNY 63.31 | +7.87% | CNY 58.73 | CNY 63.80 | CNY 58.73 | 4.13M |
| 2026-09-11 | CNY 58.69 | -1.92% | CNY 60.25 | CNY 60.25 | CNY 57.57 | 2.08M |
| 2026-09-10 | CNY 59.84 | -1.60% | CNY 60.32 | CNY 60.78 | CNY 57.29 | 3.14M |
| 2026-09-09 | CNY 60.81 | +1.01% | CNY 59.01 | CNY 61.78 | CNY 58.65 | 4.55M |
| 2026-09-08 | CNY 60.20 | +7.54% | CNY 56.11 | CNY 60.54 | CNY 54.83 | 6.28M |
| 2026-09-07 | CNY 55.98 | -0.34% | CNY 55.61 | CNY 57.36 | CNY 55.00 | 3.49M |
| 2026-09-04 | CNY 56.17 | +6.38% | CNY 53.38 | CNY 57.22 | CNY 53.10 | 6.12M |
| 2026-09-03 | CNY 52.80 | +1.34% | CNY 52.12 | CNY 53.26 | CNY 51.71 | 2.11M |
| 2026-09-02 | CNY 52.10 | -1.23% | CNY 52.89 | CNY 53.28 | CNY 51.85 | 1.81M |
| 2026-09-01 | CNY 52.75 | -1.77% | CNY 53.36 | CNY 53.93 | CNY 52.56 | 2.02M |
| 2026-08-31 | CNY 53.70 | +3.05% | CNY 51.09 | CNY 54.87 | CNY 50.37 | 3.81M |
| 2026-08-28 | CNY 52.11 | -4.00% | CNY 54.18 | CNY 54.18 | CNY 51.88 | 3.12M |
| 2026-08-27 | CNY 54.28 | -1.56% | CNY 55.00 | CNY 55.09 | CNY 53.53 | 2.65M |
| 2026-08-26 | CNY 55.14 | -2.92% | CNY 56.41 | CNY 58.51 | CNY 54.23 | 2.63M |
| 2026-08-25 | CNY 56.80 | +3.12% | CNY 54.65 | CNY 57.40 | CNY 53.21 | 3.12M |
| 2026-08-24 | CNY 55.08 | -6.25% | CNY 59.07 | CNY 59.22 | CNY 54.54 | 3.05M |
| 2026-08-21 | CNY 58.75 | -3.94% | CNY 59.91 | CNY 61.08 | CNY 58.25 | 2.85M |
| 2026-08-20 | CNY 61.16 | +4.30% | CNY 61.84 | CNY 63.80 | CNY 59.66 | 4.17M |
| 2026-08-19 | CNY 58.64 | -7.91% | CNY 63.69 | CNY 64.00 | CNY 58.11 | 3.33M |
| 2026-08-18 | CNY 63.68 | -0.11% | CNY 63.75 | CNY 64.50 | CNY 61.79 | 2.88M |
| 2026-08-17 | CNY 63.75 | +2.21% | CNY 62.10 | CNY 64.09 | CNY 60.43 | 3.83M |
| 2026-08-14 | CNY 62.37 | -1.89% | CNY 63.99 | CNY 64.00 | CNY 61.15 | 3.86M |
| 2026-08-13 | CNY 63.57 | -0.61% | CNY 64.60 | CNY 66.08 | CNY 61.70 | 7.09M |
| 2026-08-12 | CNY 63.96 | +2.16% | CNY 61.87 | CNY 66.22 | CNY 60.71 | 6.21M |
| 2026-08-11 | CNY 62.61 | +7.95% | CNY 57.40 | CNY 69.00 | CNY 57.40 | 9.82M |
| 2026-08-10 | CNY 58.00 | +2.09% | CNY 56.60 | CNY 59.59 | CNY 56.00 | 5.63M |
| 2026-08-07 | CNY 56.81 | +12.50% | CNY 50.17 | CNY 57.10 | CNY 50.01 | 5.48M |
| 2026-08-06 | CNY 50.50 | -1.56% | CNY 50.97 | CNY 51.80 | CNY 50.18 | 1.89M |
| 2026-08-05 | CNY 51.30 | +1.18% | CNY 50.19 | CNY 51.66 | CNY 50.05 | 2.61M |
| 2026-08-04 | CNY 50.70 | +7.14% | CNY 48.38 | CNY 51.20 | CNY 48.12 | 4.13M |
| 2026-08-03 | CNY 47.32 | +0.25% | CNY 47.19 | CNY 48.30 | CNY 46.85 | 1.60M |
| 2026-07-31 | CNY 47.20 | +3.35% | CNY 46.00 | CNY 47.67 | CNY 45.61 | 1.99M |
| 2026-07-30 | CNY 45.67 | -5.52% | CNY 47.89 | CNY 48.39 | CNY 45.50 | 2.65M |
| 2026-07-29 | CNY 48.34 | +1.19% | CNY 47.88 | CNY 49.35 | CNY 47.55 | 1.90M |
| 2026-07-28 | CNY 47.77 | -2.15% | CNY 48.08 | CNY 48.94 | CNY 47.50 | 1.83M |
| 2026-07-27 | CNY 48.82 | +2.41% | CNY 47.47 | CNY 49.98 | CNY 47.12 | 2.49M |
| 2026-07-24 | CNY 47.67 | -6.68% | CNY 50.12 | CNY 50.48 | CNY 47.65 | 3.08M |
| 2026-07-23 | CNY 51.08 | +0.85% | CNY 50.80 | CNY 51.80 | CNY 49.50 | 2.78M |
| 2026-07-22 | CNY 50.65 | -2.20% | CNY 50.76 | CNY 53.53 | CNY 49.80 | 3.41M |
| 2026-07-21 | CNY 51.79 | -3.75% | CNY 53.00 | CNY 53.30 | CNY 48.40 | 4.88M |
| 2026-07-20 | CNY 53.81 | +2.46% | CNY 51.76 | CNY 55.28 | CNY 51.25 | 3.70M |
| 2026-07-17 | CNY 52.52 | -11.64% | CNY 58.26 | CNY 59.00 | CNY 51.61 | 5.43M |
| 2026-07-16 | CNY 59.44 | +1.97% | CNY 55.95 | CNY 61.60 | CNY 55.58 | 6.92M |
| 2026-07-15 | CNY 58.29 | +10.00% | CNY 52.34 | CNY 59.37 | CNY 52.23 | 7.68M |
| 2026-07-14 | CNY 52.99 | +3.62% | CNY 50.63 | CNY 53.11 | CNY 49.52 | 3.92M |
| 2026-07-13 | CNY 51.14 | -2.48% | CNY 52.51 | CNY 52.67 | CNY 50.76 | 3.28M |
| 2026-07-10 | CNY 52.44 | +8.57% | CNY 47.55 | CNY 53.46 | CNY 47.15 | 5.63M |
| 2026-07-09 | CNY 48.30 | +1.47% | CNY 46.86 | CNY 49.75 | CNY 46.58 | 3.07M |
| 2026-07-08 | CNY 47.60 | -8.43% | CNY 51.60 | CNY 53.18 | CNY 47.43 | 4.44M |
| 2026-07-07 | CNY 51.98 | -4.69% | CNY 53.82 | CNY 54.48 | CNY 51.81 | 3.79M |
| 2026-07-06 | CNY 54.54 | +5.07% | CNY 51.40 | CNY 55.94 | CNY 51.30 | 5.86M |
| 2026-07-03 | CNY 51.91 | +0.54% | CNY 51.70 | CNY 52.88 | CNY 50.41 | 3.43M |
| 2026-07-02 | CNY 51.63 | -2.88% | CNY 51.57 | CNY 53.95 | CNY 51.57 | 4.32M |
| 2026-07-01 | CNY 53.16 | +6.13% | CNY 49.20 | CNY 53.39 | CNY 47.01 | 6.10M |
| 2026-06-30 | CNY 50.09 | -4.90% | CNY 51.35 | CNY 51.94 | CNY 49.65 | 3.94M |
| 2026-06-29 | CNY 52.67 | +5.47% | CNY 49.20 | CNY 53.50 | CNY 47.79 | 5.48M |
| 2026-06-26 | CNY 49.94 | +0.64% | CNY 49.33 | CNY 53.61 | CNY 48.61 | 4.02M |
| 2026-06-25 | CNY 49.62 | -4.67% | CNY 51.19 | CNY 51.70 | CNY 48.03 | 4.13M |
| 2026-06-24 | CNY 52.05 | +4.27% | CNY 50.02 | CNY 52.53 | CNY 49.93 | 3.75M |
| 2026-06-23 | CNY 49.92 | +1.77% | CNY 48.80 | CNY 51.74 | CNY 48.58 | 3.43M |
| 2026-06-22 | CNY 49.05 | +4.25% | CNY 47.13 | CNY 49.15 | CNY 45.97 | 2.82M |
| 2026-06-18 | CNY 47.05 | +0.41% | CNY 46.44 | CNY 48.08 | CNY 45.95 | 2.37M |
| 2026-06-17 | CNY 46.86 | +2.43% | CNY 45.30 | CNY 46.89 | CNY 45.14 | 1.80M |
| 2026-06-16 | CNY 45.75 | -0.67% | CNY 47.18 | CNY 47.25 | CNY 45.10 | 1.59M |
| 2026-06-15 | CNY 46.06 | +0.24% | CNY 46.03 | CNY 46.33 | CNY 45.30 | 1.35M |
| 2026-06-12 | CNY 45.95 | +3.07% | CNY 45.18 | CNY 46.37 | CNY 44.50 | 1.30M |
| 2026-06-11 | CNY 44.58 | -1.15% | CNY 44.50 | CNY 45.08 | CNY 43.80 | 782.60K |
| 2026-06-10 | CNY 45.10 | 0.00% | CNY 45.08 | CNY 46.55 | CNY 44.46 | 1.19M |
| 2026-06-09 | CNY 45.10 | +1.35% | CNY 45.00 | CNY 45.55 | CNY 44.00 | 1.10M |
| 2026-06-08 | CNY 44.50 | -4.28% | CNY 46.03 | CNY 46.47 | CNY 43.79 | 1.37M |
| 2026-06-05 | CNY 46.49 | +0.24% | CNY 46.59 | CNY 48.50 | CNY 46.12 | 1.43M |
| 2026-06-04 | CNY 46.38 | -1.49% | CNY 46.98 | CNY 47.11 | CNY 46.09 | 1.27M |
| 2026-06-03 | CNY 47.08 | -3.74% | CNY 48.91 | CNY 48.97 | CNY 46.50 | 2.22M |
| 2026-06-02 | CNY 48.91 | -2.43% | CNY 50.20 | CNY 50.20 | CNY 48.55 | 1.40M |
| 2026-06-01 | CNY 50.13 | -1.20% | CNY 50.70 | CNY 51.33 | CNY 49.92 | 1.35M |
| 2026-05-29 | CNY 50.74 | +0.08% | CNY 50.99 | CNY 52.88 | CNY 50.01 | 2.45M |
| 2026-05-28 | CNY 50.70 | +0.58% | CNY 50.41 | CNY 50.99 | CNY 48.96 | 1.44M |
| 2026-05-27 | CNY 50.41 | +1.22% | CNY 49.59 | CNY 51.04 | CNY 48.52 | 2.02M |
| 2026-05-26 | CNY 49.80 | -3.58% | CNY 51.64 | CNY 51.64 | CNY 49.28 | 1.30M |