Shanghai Rendu Biotechnology Co., Ltd. Class A 688193
SSE · China · Health Technology
CNY 52.19+2.23 (+4.46%)
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 52.19 | +4.46% | CNY 50.37 | CNY 55.06 | CNY 49.96 | 993.61K |
| 2026-09-29 | CNY 49.96 | +2.34% | CNY 48.58 | CNY 50.61 | CNY 48.58 | 596.07K |
| 2026-09-28 | CNY 48.82 | -0.73% | CNY 49.18 | CNY 49.92 | CNY 48.65 | 383.52K |
| 2026-09-24 | CNY 49.18 | +0.57% | CNY 49.01 | CNY 49.99 | CNY 48.93 | 428.77K |
| 2026-09-23 | CNY 48.90 | +1.07% | CNY 48.62 | CNY 49.11 | CNY 48.00 | 345.94K |
| 2026-09-22 | CNY 48.38 | +3.40% | CNY 47.18 | CNY 49.59 | CNY 46.83 | 563.01K |
| 2026-09-21 | CNY 46.79 | +2.72% | CNY 45.57 | CNY 47.18 | CNY 45.43 | 380.50K |
| 2026-09-18 | CNY 45.55 | +0.82% | CNY 45.44 | CNY 46.20 | CNY 45.21 | 311.00K |
| 2026-09-17 | CNY 45.18 | +2.71% | CNY 43.74 | CNY 45.27 | CNY 43.74 | 379.79K |
| 2026-09-16 | CNY 43.99 | +2.40% | CNY 42.82 | CNY 44.15 | CNY 42.33 | 371.52K |
| 2026-09-15 | CNY 42.96 | -4.75% | CNY 44.69 | CNY 45.05 | CNY 42.80 | 505.23K |
| 2026-09-14 | CNY 45.10 | +0.11% | CNY 44.68 | CNY 45.67 | CNY 44.30 | 414.46K |
| 2026-09-11 | CNY 45.05 | -2.09% | CNY 45.77 | CNY 46.03 | CNY 44.18 | 434.93K |
| 2026-09-10 | CNY 46.01 | -3.08% | CNY 47.01 | CNY 47.27 | CNY 46.00 | 331.89K |
| 2026-09-09 | CNY 47.47 | +0.98% | CNY 46.98 | CNY 47.85 | CNY 46.77 | 403.27K |
| 2026-09-08 | CNY 47.01 | -0.15% | CNY 47.01 | CNY 47.31 | CNY 46.31 | 427.02K |
| 2026-09-07 | CNY 47.08 | -1.59% | CNY 47.64 | CNY 48.66 | CNY 47.08 | 617.69K |
| 2026-09-04 | CNY 47.84 | -0.75% | CNY 48.23 | CNY 49.06 | CNY 47.48 | 482.10K |
| 2026-09-03 | CNY 48.20 | -1.51% | CNY 48.70 | CNY 49.70 | CNY 48.10 | 457.07K |
| 2026-09-02 | CNY 48.94 | -2.18% | CNY 49.54 | CNY 50.40 | CNY 48.94 | 474.96K |
| 2026-09-01 | CNY 50.03 | +0.64% | CNY 49.46 | CNY 50.44 | CNY 49.27 | 448.71K |
| 2026-08-31 | CNY 49.71 | +3.76% | CNY 48.82 | CNY 50.51 | CNY 48.56 | 705.33K |
| 2026-08-28 | CNY 47.91 | -0.15% | CNY 47.78 | CNY 48.37 | CNY 47.58 | 275.31K |
| 2026-08-27 | CNY 47.98 | -0.54% | CNY 48.18 | CNY 48.40 | CNY 47.58 | 250.02K |
| 2026-08-26 | CNY 48.24 | -0.04% | CNY 48.29 | CNY 48.92 | CNY 47.73 | 277.24K |
| 2026-08-25 | CNY 48.26 | +3.61% | CNY 46.55 | CNY 48.35 | CNY 46.03 | 318.80K |
| 2026-08-24 | CNY 46.58 | -3.08% | CNY 47.82 | CNY 48.12 | CNY 46.37 | 396.17K |
| 2026-08-21 | CNY 48.06 | -0.99% | CNY 48.04 | CNY 48.21 | CNY 46.55 | 451.16K |
| 2026-08-20 | CNY 48.54 | +3.36% | CNY 47.62 | CNY 50.32 | CNY 47.62 | 659.14K |
| 2026-08-19 | CNY 46.96 | -2.51% | CNY 47.99 | CNY 48.64 | CNY 46.52 | 541.94K |
| 2026-08-18 | CNY 48.17 | -2.82% | CNY 49.80 | CNY 49.80 | CNY 47.86 | 419.32K |
| 2026-08-17 | CNY 49.57 | +1.62% | CNY 49.27 | CNY 50.14 | CNY 48.48 | 496.74K |
| 2026-08-14 | CNY 48.78 | -1.31% | CNY 49.68 | CNY 49.92 | CNY 48.27 | 379.56K |
| 2026-08-13 | CNY 49.43 | +0.26% | CNY 49.29 | CNY 50.02 | CNY 48.55 | 375.95K |
| 2026-08-12 | CNY 49.30 | +3.53% | CNY 47.83 | CNY 50.50 | CNY 47.63 | 617.12K |
| 2026-08-11 | CNY 47.62 | -0.38% | CNY 47.69 | CNY 48.76 | CNY 46.81 | 497.12K |
| 2026-08-10 | CNY 47.80 | -4.29% | CNY 49.94 | CNY 50.16 | CNY 47.12 | 1.07M |
| 2026-08-07 | CNY 49.94 | +2.71% | CNY 48.98 | CNY 49.98 | CNY 47.03 | 427.04K |
| 2026-08-06 | CNY 48.62 | -0.37% | CNY 48.60 | CNY 49.09 | CNY 47.90 | 216.51K |
| 2026-08-05 | CNY 48.80 | +0.04% | CNY 48.69 | CNY 49.69 | CNY 47.90 | 375.78K |
| 2026-08-04 | CNY 48.78 | +1.65% | CNY 48.26 | CNY 49.28 | CNY 47.07 | 450.79K |
| 2026-08-03 | CNY 47.99 | +7.99% | CNY 44.43 | CNY 47.99 | CNY 44.03 | 500.33K |
| 2026-07-31 | CNY 44.44 | +2.70% | CNY 43.30 | CNY 44.50 | CNY 43.30 | 236.79K |
| 2026-07-30 | CNY 43.27 | +0.19% | CNY 43.19 | CNY 44.88 | CNY 43.02 | 363.91K |
| 2026-07-29 | CNY 43.19 | +0.44% | CNY 43.00 | CNY 44.00 | CNY 42.90 | 248.79K |
| 2026-07-28 | CNY 43.00 | +1.56% | CNY 42.34 | CNY 43.58 | CNY 41.98 | 327.06K |
| 2026-07-27 | CNY 42.34 | +1.85% | CNY 40.32 | CNY 43.10 | CNY 40.32 | 269.91K |
| 2026-07-24 | CNY 41.57 | -1.14% | CNY 41.96 | CNY 42.48 | CNY 40.72 | 299.32K |
| 2026-07-23 | CNY 42.05 | +4.14% | CNY 40.18 | CNY 42.10 | CNY 40.00 | 317.92K |
| 2026-07-22 | CNY 40.38 | -3.30% | CNY 41.77 | CNY 42.24 | CNY 40.07 | 455.43K |
| 2026-07-21 | CNY 41.76 | -2.63% | CNY 43.00 | CNY 43.00 | CNY 40.67 | 528.54K |
| 2026-07-20 | CNY 42.89 | -3.03% | CNY 45.23 | CNY 45.98 | CNY 42.29 | 510.33K |
| 2026-07-17 | CNY 44.23 | -7.16% | CNY 47.69 | CNY 47.90 | CNY 44.00 | 459.74K |
| 2026-07-16 | CNY 47.64 | -1.28% | CNY 48.50 | CNY 48.59 | CNY 46.80 | 276.97K |
| 2026-07-15 | CNY 48.26 | +0.65% | CNY 47.79 | CNY 48.93 | CNY 47.28 | 343.66K |
| 2026-07-14 | CNY 47.95 | +1.27% | CNY 46.80 | CNY 48.48 | CNY 46.20 | 312.91K |
| 2026-07-13 | CNY 47.35 | -2.45% | CNY 48.54 | CNY 48.77 | CNY 46.70 | 387.06K |
| 2026-07-10 | CNY 48.54 | +0.68% | CNY 48.30 | CNY 49.47 | CNY 47.69 | 313.03K |
| 2026-07-09 | CNY 48.21 | -2.45% | CNY 49.34 | CNY 49.56 | CNY 47.31 | 344.04K |
| 2026-07-08 | CNY 49.42 | -3.91% | CNY 51.00 | CNY 51.43 | CNY 49.33 | 373.54K |
| 2026-07-07 | CNY 51.43 | -1.91% | CNY 53.20 | CNY 53.20 | CNY 51.03 | 492.98K |
| 2026-07-06 | CNY 52.43 | +1.41% | CNY 51.70 | CNY 54.49 | CNY 51.20 | 720.89K |
| 2026-07-03 | CNY 51.70 | +3.98% | CNY 49.72 | CNY 52.50 | CNY 49.72 | 786.62K |
| 2026-07-02 | CNY 49.72 | -4.05% | CNY 51.82 | CNY 53.07 | CNY 49.70 | 1.17M |
| 2026-07-01 | CNY 51.82 | -6.29% | CNY 53.50 | CNY 53.87 | CNY 50.67 | 910.94K |
| 2026-06-30 | CNY 55.30 | 0.00% | CNY 56.50 | CNY 56.50 | CNY 50.20 | 1.59M |
| 2026-06-29 | CNY 55.30 | +3.73% | CNY 52.73 | CNY 56.99 | CNY 52.50 | 1.72M |
| 2026-06-26 | CNY 53.31 | -2.13% | CNY 54.13 | CNY 54.74 | CNY 53.00 | 580.89K |
| 2026-06-25 | CNY 54.47 | -1.91% | CNY 55.53 | CNY 56.26 | CNY 53.70 | 439.24K |
| 2026-06-24 | CNY 55.53 | -0.80% | CNY 55.01 | CNY 56.15 | CNY 54.51 | 451.40K |
| 2026-06-23 | CNY 55.98 | +0.16% | CNY 56.20 | CNY 56.34 | CNY 54.88 | 474.40K |
| 2026-06-22 | CNY 55.89 | -0.04% | CNY 55.61 | CNY 55.89 | CNY 53.31 | 920.24K |
| 2026-06-18 | CNY 55.91 | +6.92% | CNY 51.28 | CNY 56.33 | CNY 51.28 | 1.14M |
| 2026-06-17 | CNY 52.29 | -0.49% | CNY 52.52 | CNY 53.30 | CNY 51.15 | 596.45K |
| 2026-06-16 | CNY 52.55 | +1.21% | CNY 50.93 | CNY 52.79 | CNY 50.66 | 562.92K |
| 2026-06-15 | CNY 51.92 | -0.35% | CNY 51.95 | CNY 53.98 | CNY 51.02 | 862.73K |
| 2026-06-12 | CNY 52.10 | -2.65% | CNY 53.65 | CNY 54.88 | CNY 51.71 | 655.52K |
| 2026-06-11 | CNY 53.52 | -0.15% | CNY 53.60 | CNY 54.87 | CNY 53.01 | 721.53K |
| 2026-06-10 | CNY 53.60 | +1.27% | CNY 51.86 | CNY 53.73 | CNY 51.10 | 1.10M |
| 2026-06-09 | CNY 52.93 | +7.60% | CNY 49.19 | CNY 53.74 | CNY 48.30 | 1.38M |
| 2026-06-08 | CNY 49.19 | +1.74% | CNY 47.01 | CNY 50.55 | CNY 47.01 | 1.32M |
| 2026-06-05 | CNY 48.35 | +1.17% | CNY 47.78 | CNY 48.73 | CNY 47.02 | 569.10K |
| 2026-06-04 | CNY 47.79 | -2.83% | CNY 49.17 | CNY 49.17 | CNY 47.10 | 627.55K |
| 2026-06-03 | CNY 49.18 | -1.30% | CNY 49.87 | CNY 50.37 | CNY 47.42 | 672.81K |
| 2026-06-02 | CNY 49.83 | -1.89% | CNY 50.94 | CNY 51.64 | CNY 49.12 | 851.47K |
| 2026-06-01 | CNY 50.79 | +3.23% | CNY 50.82 | CNY 51.49 | CNY 48.81 | 669.92K |
| 2026-05-29 | CNY 49.20 | -2.81% | CNY 51.30 | CNY 51.61 | CNY 48.76 | 824.53K |
| 2026-05-28 | CNY 50.62 | -1.21% | CNY 51.14 | CNY 51.91 | CNY 49.91 | 588.95K |
| 2026-05-27 | CNY 51.24 | -3.28% | CNY 52.98 | CNY 52.98 | CNY 49.57 | 790.30K |
| 2026-05-26 | CNY 52.98 | -2.47% | CNY 54.30 | CNY 54.30 | CNY 52.52 | 796.30K |