Shanghai Rongtai Health Technology Corp., Ltd. Class A 603579
SSE · China · Consumer Durables
CNY 17.80-0.05 (-0.28%)
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 17.80 | -0.28% | CNY 17.85 | CNY 18.21 | CNY 17.77 | 1.77M |
| 2026-09-29 | CNY 17.85 | -0.83% | CNY 18.00 | CNY 18.04 | CNY 17.66 | 2.27M |
| 2026-09-28 | CNY 18.00 | -1.80% | CNY 18.43 | CNY 18.54 | CNY 17.89 | 4.44M |
| 2026-09-24 | CNY 18.33 | +2.69% | CNY 17.85 | CNY 18.43 | CNY 17.74 | 3.92M |
| 2026-09-23 | CNY 17.85 | -1.92% | CNY 18.20 | CNY 18.28 | CNY 17.73 | 2.71M |
| 2026-09-22 | CNY 18.20 | +3.59% | CNY 17.59 | CNY 18.44 | CNY 17.58 | 5.27M |
| 2026-09-21 | CNY 17.57 | +3.23% | CNY 17.21 | CNY 17.67 | CNY 17.11 | 3.47M |
| 2026-09-18 | CNY 17.02 | -0.47% | CNY 17.20 | CNY 17.38 | CNY 17.02 | 2.99M |
| 2026-09-17 | CNY 17.10 | -0.87% | CNY 17.10 | CNY 17.36 | CNY 17.02 | 2.06M |
| 2026-09-16 | CNY 17.25 | 0.00% | CNY 17.18 | CNY 17.35 | CNY 17.05 | 1.96M |
| 2026-09-15 | CNY 17.25 | -2.54% | CNY 17.74 | CNY 17.82 | CNY 17.20 | 1.49M |
| 2026-09-14 | CNY 17.70 | -0.34% | CNY 17.65 | CNY 17.92 | CNY 17.65 | 1.28M |
| 2026-09-11 | CNY 17.76 | -2.42% | CNY 18.26 | CNY 18.26 | CNY 17.60 | 2.09M |
| 2026-09-10 | CNY 18.20 | -2.62% | CNY 18.53 | CNY 18.68 | CNY 18.15 | 1.91M |
| 2026-09-09 | CNY 18.69 | -0.37% | CNY 18.80 | CNY 18.80 | CNY 18.43 | 1.99M |
| 2026-09-08 | CNY 18.76 | +2.35% | CNY 18.34 | CNY 18.76 | CNY 18.23 | 2.58M |
| 2026-09-07 | CNY 18.33 | +0.60% | CNY 18.12 | CNY 18.37 | CNY 18.07 | 2.05M |
| 2026-09-04 | CNY 18.22 | +0.55% | CNY 18.18 | CNY 18.45 | CNY 18.10 | 2.40M |
| 2026-09-03 | CNY 18.12 | -0.38% | CNY 18.08 | CNY 18.42 | CNY 18.02 | 2.72M |
| 2026-09-02 | CNY 18.19 | -0.38% | CNY 18.33 | CNY 18.33 | CNY 17.84 | 2.72M |
| 2026-09-01 | CNY 18.26 | +1.67% | CNY 18.00 | CNY 18.81 | CNY 17.92 | 5.08M |
| 2026-08-31 | CNY 17.96 | +0.84% | CNY 17.72 | CNY 17.97 | CNY 17.69 | 2.32M |
| 2026-08-28 | CNY 17.81 | -0.61% | CNY 17.92 | CNY 18.10 | CNY 17.80 | 1.87M |
| 2026-08-27 | CNY 17.92 | -1.10% | CNY 18.16 | CNY 18.16 | CNY 17.82 | 1.78M |
| 2026-08-26 | CNY 18.12 | -0.66% | CNY 18.19 | CNY 18.34 | CNY 17.95 | 1.70M |
| 2026-08-25 | CNY 18.24 | +3.93% | CNY 17.38 | CNY 18.24 | CNY 17.30 | 2.62M |
| 2026-08-24 | CNY 17.55 | -2.66% | CNY 18.03 | CNY 18.03 | CNY 17.32 | 2.32M |
| 2026-08-21 | CNY 18.03 | +0.33% | CNY 17.90 | CNY 18.14 | CNY 17.48 | 2.31M |
| 2026-08-20 | CNY 17.97 | +1.01% | CNY 17.80 | CNY 18.12 | CNY 17.54 | 2.79M |
| 2026-08-19 | CNY 17.79 | -3.99% | CNY 18.53 | CNY 18.53 | CNY 17.74 | 2.27M |
| 2026-08-18 | CNY 18.53 | +0.05% | CNY 18.52 | CNY 18.65 | CNY 18.26 | 1.67M |
| 2026-08-17 | CNY 18.52 | -0.43% | CNY 18.50 | CNY 18.67 | CNY 18.22 | 1.80M |
| 2026-08-14 | CNY 18.60 | +0.54% | CNY 18.50 | CNY 18.72 | CNY 18.25 | 2.31M |
| 2026-08-13 | CNY 18.50 | -1.60% | CNY 18.82 | CNY 18.82 | CNY 18.49 | 2.01M |
| 2026-08-12 | CNY 18.80 | +1.84% | CNY 18.44 | CNY 18.98 | CNY 18.36 | 2.47M |
| 2026-08-11 | CNY 18.46 | +0.33% | CNY 18.40 | CNY 18.58 | CNY 18.10 | 1.95M |
| 2026-08-10 | CNY 18.40 | +0.27% | CNY 18.30 | CNY 18.56 | CNY 18.15 | 1.68M |
| 2026-08-07 | CNY 18.35 | +1.61% | CNY 18.07 | CNY 18.40 | CNY 17.84 | 2.84M |
| 2026-08-06 | CNY 18.06 | +0.11% | CNY 18.04 | CNY 18.10 | CNY 17.76 | 2.21M |
| 2026-08-05 | CNY 18.04 | +0.22% | CNY 18.00 | CNY 18.08 | CNY 17.82 | 2.39M |
| 2026-08-04 | CNY 18.00 | +0.39% | CNY 18.10 | CNY 18.12 | CNY 17.76 | 2.37M |
| 2026-08-03 | CNY 17.93 | +3.28% | CNY 17.31 | CNY 17.95 | CNY 17.31 | 3.06M |
| 2026-07-31 | CNY 17.36 | -0.57% | CNY 17.41 | CNY 17.69 | CNY 17.31 | 3.53M |
| 2026-07-30 | CNY 17.46 | -0.17% | CNY 17.45 | CNY 17.82 | CNY 17.33 | 2.28M |
| 2026-07-29 | CNY 17.49 | -0.06% | CNY 17.31 | CNY 17.71 | CNY 17.31 | 2.41M |
| 2026-07-28 | CNY 17.50 | +0.46% | CNY 17.30 | CNY 17.79 | CNY 17.24 | 3.20M |
| 2026-07-27 | CNY 17.42 | +6.87% | CNY 16.16 | CNY 17.50 | CNY 16.16 | 4.67M |
| 2026-07-24 | CNY 16.30 | -2.22% | CNY 16.64 | CNY 16.86 | CNY 16.30 | 2.10M |
| 2026-07-23 | CNY 16.67 | +3.80% | CNY 16.15 | CNY 16.73 | CNY 16.00 | 2.03M |
| 2026-07-22 | CNY 16.06 | -1.89% | CNY 16.15 | CNY 16.42 | CNY 15.98 | 2.26M |
| 2026-07-21 | CNY 16.37 | -0.85% | CNY 16.52 | CNY 16.62 | CNY 15.92 | 3.27M |
| 2026-07-20 | CNY 16.51 | -1.73% | CNY 17.26 | CNY 17.26 | CNY 16.25 | 3.22M |
| 2026-07-17 | CNY 16.80 | -5.46% | CNY 17.79 | CNY 17.94 | CNY 16.66 | 3.48M |
| 2026-07-16 | CNY 17.77 | +0.34% | CNY 17.53 | CNY 17.97 | CNY 17.45 | 2.19M |
| 2026-07-15 | CNY 17.71 | +1.37% | CNY 17.80 | CNY 17.85 | CNY 17.37 | 2.12M |
| 2026-07-14 | CNY 17.47 | +1.33% | CNY 17.39 | CNY 17.61 | CNY 17.03 | 2.18M |
| 2026-07-13 | CNY 17.24 | -3.25% | CNY 17.50 | CNY 17.86 | CNY 17.14 | 2.84M |
| 2026-07-10 | CNY 17.82 | +0.96% | CNY 17.65 | CNY 18.15 | CNY 17.31 | 3.11M |
| 2026-07-09 | CNY 17.65 | -1.67% | CNY 17.91 | CNY 18.13 | CNY 17.40 | 2.87M |
| 2026-07-08 | CNY 17.95 | -3.29% | CNY 18.20 | CNY 18.77 | CNY 17.86 | 2.68M |
| 2026-07-07 | CNY 18.56 | -2.32% | CNY 19.00 | CNY 19.15 | CNY 18.49 | 2.84M |
| 2026-07-06 | CNY 19.00 | +0.64% | CNY 18.30 | CNY 19.22 | CNY 18.30 | 3.17M |
| 2026-07-03 | CNY 18.88 | +4.08% | CNY 18.15 | CNY 19.05 | CNY 18.14 | 4.02M |
| 2026-07-02 | CNY 18.14 | +3.66% | CNY 17.71 | CNY 18.50 | CNY 17.52 | 4.34M |
| 2026-07-01 | CNY 17.50 | +3.12% | CNY 16.97 | CNY 17.62 | CNY 16.83 | 3.26M |
| 2026-06-30 | CNY 16.97 | -0.18% | CNY 16.97 | CNY 17.15 | CNY 16.78 | 2.53M |
| 2026-06-29 | CNY 17.00 | +1.13% | CNY 16.78 | CNY 17.18 | CNY 16.31 | 3.30M |
| 2026-06-26 | CNY 16.81 | -3.45% | CNY 17.28 | CNY 17.32 | CNY 16.76 | 2.93M |
| 2026-06-25 | CNY 17.41 | -6.20% | CNY 18.47 | CNY 18.56 | CNY 17.30 | 5.52M |
| 2026-06-24 | CNY 18.56 | -2.37% | CNY 18.55 | CNY 19.23 | CNY 18.51 | 3.30M |
| 2026-06-23 | CNY 19.01 | -2.11% | CNY 19.53 | CNY 19.80 | CNY 18.94 | 4.14M |
| 2026-06-22 | CNY 19.42 | -5.68% | CNY 20.38 | CNY 20.50 | CNY 19.20 | 6.45M |
| 2026-06-18 | CNY 20.59 | +3.88% | CNY 19.70 | CNY 20.88 | CNY 19.50 | 7.83M |
| 2026-06-17 | CNY 19.82 | +4.26% | CNY 18.85 | CNY 19.93 | CNY 18.85 | 4.19M |
| 2026-06-16 | CNY 19.01 | -2.86% | CNY 19.56 | CNY 19.56 | CNY 18.82 | 3.54M |
| 2026-06-15 | CNY 19.57 | +4.48% | CNY 18.72 | CNY 19.62 | CNY 18.72 | 3.71M |
| 2026-06-12 | CNY 18.73 | +1.85% | CNY 18.65 | CNY 18.83 | CNY 18.48 | 2.12M |
| 2026-06-11 | CNY 18.39 | +0.16% | CNY 18.03 | CNY 18.66 | CNY 18.03 | 2.10M |
| 2026-06-10 | CNY 18.36 | -1.77% | CNY 18.47 | CNY 18.50 | CNY 18.08 | 2.02M |
| 2026-06-09 | CNY 18.69 | +1.14% | CNY 18.62 | CNY 18.90 | CNY 18.40 | 2.44M |
| 2026-06-08 | CNY 18.48 | -1.91% | CNY 18.52 | CNY 18.90 | CNY 18.15 | 2.55M |
| 2026-06-05 | CNY 18.84 | +0.96% | CNY 18.74 | CNY 19.18 | CNY 18.42 | 2.59M |
| 2026-06-04 | CNY 18.66 | -3.27% | CNY 19.01 | CNY 19.32 | CNY 18.60 | 3.09M |
| 2026-06-03 | CNY 19.29 | +0.26% | CNY 19.23 | CNY 19.68 | CNY 18.96 | 3.10M |
| 2026-06-02 | CNY 19.24 | -1.59% | CNY 19.45 | CNY 19.54 | CNY 19.00 | 2.54M |
| 2026-06-01 | CNY 19.55 | +2.79% | CNY 19.02 | CNY 19.65 | CNY 18.80 | 4.06M |
| 2026-05-29 | CNY 19.02 | -0.37% | CNY 19.05 | CNY 19.46 | CNY 18.66 | 4.71M |
| 2026-05-28 | CNY 19.09 | -0.57% | CNY 19.28 | CNY 19.39 | CNY 18.59 | 4.04M |
| 2026-05-27 | CNY 19.20 | -4.38% | CNY 20.09 | CNY 20.09 | CNY 19.17 | 4.63M |
| 2026-05-26 | CNY 20.08 | -2.48% | CNY 20.75 | CNY 20.75 | CNY 19.88 | 4.01M |