HPGC Renmintongtai Pharmaceutical Corporation (SHA:600829)
China
· Delayed Price · Currency is CNY 9.69
+0.01 (0.10%)
Apr 30, 2026, 1:54 PM CST
SHA:600829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.63 | 9.75 | 9.63 | 9.72 | - | 0.41% | 2,963,680 |
| Apr 29, 2026 | 9.54 | 9.74 | 9.53 | 9.68 | 9.68 | 0.41% | 5,186,400 |
| Apr 28, 2026 | 9.75 | 9.90 | 9.60 | 9.64 | 9.64 | -0.72% | 8,343,050 |
| Apr 27, 2026 | 9.56 | 9.72 | 9.45 | 9.71 | 9.71 | 1.04% | 6,660,900 |
| Apr 24, 2026 | 9.60 | 9.62 | 9.51 | 9.61 | 9.61 | -0.62% | 5,862,300 |
| Apr 23, 2026 | 9.68 | 9.77 | 9.57 | 9.67 | 9.67 | -0.41% | 7,333,500 |
| Apr 22, 2026 | 9.77 | 9.77 | 9.65 | 9.71 | 9.71 | -1.02% | 7,993,500 |
| Apr 21, 2026 | 9.90 | 9.98 | 9.77 | 9.81 | 9.81 | -1.11% | 7,536,792 |
| Apr 20, 2026 | 9.82 | 9.93 | 9.74 | 9.92 | 9.92 | 0.71% | 9,895,001 |
| Apr 17, 2026 | 9.96 | 9.97 | 9.72 | 9.85 | 9.85 | -1.20% | 12,042,870 |
| Apr 16, 2026 | 10.03 | 10.10 | 9.83 | 9.97 | 9.97 | -3.20% | 18,030,280 |
| Apr 15, 2026 | 9.77 | 10.34 | 9.77 | 10.30 | 10.30 | 5.21% | 25,792,050 |
| Apr 14, 2026 | 9.89 | 9.93 | 9.65 | 9.79 | 9.79 | -0.71% | 13,431,450 |
| Apr 13, 2026 | 10.39 | 10.39 | 9.80 | 9.86 | 9.86 | -6.18% | 21,215,489 |
| Apr 10, 2026 | 10.30 | 10.51 | 10.00 | 10.51 | 10.51 | 0.77% | 21,154,360 |
| Apr 9, 2026 | 10.71 | 11.18 | 10.40 | 10.43 | 10.43 | -5.10% | 29,220,590 |
| Apr 8, 2026 | 11.34 | 11.53 | 10.93 | 10.99 | 10.99 | -5.83% | 43,881,916 |
| Apr 7, 2026 | 11.06 | 11.97 | 10.60 | 11.67 | 11.67 | 5.14% | 49,595,800 |
| Apr 3, 2026 | 10.69 | 12.20 | 10.66 | 11.10 | 11.10 | -1.77% | 51,073,860 |
| Apr 2, 2026 | 10.30 | 11.36 | 10.30 | 11.30 | 11.30 | 9.39% | 43,459,350 |
| Apr 1, 2026 | 10.30 | 10.36 | 9.99 | 10.33 | 10.33 | 1.37% | 9,002,758 |
| Mar 31, 2026 | 10.17 | 10.42 | 10.14 | 10.19 | 10.19 | -0.39% | 8,189,000 |
| Mar 30, 2026 | 9.91 | 10.29 | 9.91 | 10.23 | 10.23 | 2.10% | 8,188,500 |
| Mar 27, 2026 | 9.67 | 10.02 | 9.65 | 10.02 | 10.02 | 2.77% | 5,457,800 |
| Mar 26, 2026 | 9.85 | 10.00 | 9.74 | 9.75 | 9.75 | -1.42% | 4,450,200 |
| Mar 25, 2026 | 9.78 | 9.89 | 9.70 | 9.89 | 9.89 | 1.33% | 4,796,400 |
| Mar 24, 2026 | 9.55 | 9.77 | 9.48 | 9.76 | 9.76 | 4.27% | 8,181,301 |
| Mar 23, 2026 | 9.55 | 9.74 | 9.30 | 9.36 | 9.36 | -4.10% | 8,527,900 |
| Mar 20, 2026 | 9.92 | 10.09 | 9.76 | 9.76 | 9.76 | -2.01% | 5,870,215 |
| Mar 19, 2026 | 10.12 | 10.20 | 9.90 | 9.96 | 9.96 | -2.64% | 5,757,031 |
| Mar 18, 2026 | 10.12 | 10.25 | 10.00 | 10.23 | 10.23 | 1.59% | 4,633,028 |
| Mar 17, 2026 | 10.24 | 10.35 | 10.07 | 10.07 | 10.07 | -1.56% | 5,701,762 |
| Mar 16, 2026 | 10.08 | 10.30 | 10.08 | 10.23 | 10.23 | 0.89% | 4,126,000 |
| Mar 13, 2026 | 10.10 | 10.27 | 10.05 | 10.14 | 10.14 | - | 4,813,900 |
| Mar 12, 2026 | 10.30 | 10.35 | 10.14 | 10.14 | 10.14 | -1.84% | 5,257,792 |
| Mar 11, 2026 | 10.51 | 10.54 | 10.26 | 10.33 | 10.33 | -1.53% | 5,964,900 |
| Mar 10, 2026 | 10.50 | 10.51 | 10.38 | 10.49 | 10.49 | 1.06% | 5,055,147 |
| Mar 9, 2026 | 10.45 | 10.45 | 10.32 | 10.38 | 10.38 | -1.80% | 5,808,400 |
| Mar 6, 2026 | 10.30 | 10.61 | 10.25 | 10.57 | 10.57 | 2.03% | 6,536,200 |
| Mar 5, 2026 | 10.22 | 10.44 | 10.22 | 10.36 | 10.36 | 1.77% | 6,192,000 |
| Mar 4, 2026 | 10.15 | 10.30 | 10.00 | 10.18 | 10.18 | -1.26% | 6,758,542 |
| Mar 3, 2026 | 10.44 | 10.68 | 10.28 | 10.31 | 10.31 | -1.72% | 8,976,112 |
| Mar 2, 2026 | 10.80 | 10.82 | 10.35 | 10.49 | 10.49 | -4.29% | 12,169,300 |
| Feb 27, 2026 | 10.89 | 10.97 | 10.82 | 10.96 | 10.96 | 0.46% | 5,445,500 |
| Feb 26, 2026 | 10.92 | 11.02 | 10.88 | 10.91 | 10.91 | -0.64% | 6,990,894 |
| Feb 25, 2026 | 10.99 | 11.07 | 10.93 | 10.98 | 10.98 | -0.09% | 8,189,800 |
| Feb 24, 2026 | 10.85 | 11.00 | 10.76 | 10.99 | 10.99 | 2.81% | 8,361,500 |
| Feb 13, 2026 | 10.86 | 10.89 | 10.66 | 10.69 | 10.69 | -1.02% | 6,486,700 |
| Feb 12, 2026 | 11.04 | 11.06 | 10.77 | 10.80 | 10.80 | -2.17% | 10,425,800 |
| Feb 11, 2026 | 11.14 | 11.16 | 11.03 | 11.04 | 11.04 | -0.72% | 7,794,600 |
| Feb 10, 2026 | 11.44 | 11.45 | 11.10 | 11.12 | 11.12 | -2.88% | 14,820,600 |
| Feb 9, 2026 | 11.20 | 11.66 | 11.20 | 11.45 | 11.45 | -0.52% | 16,969,800 |
| Feb 6, 2026 | 11.42 | 11.98 | 11.42 | 11.51 | 11.51 | 1.23% | 22,187,020 |
| Feb 5, 2026 | 11.26 | 11.56 | 11.24 | 11.37 | 11.37 | 0.09% | 14,419,131 |
| Feb 4, 2026 | 11.22 | 11.37 | 11.15 | 11.36 | 11.36 | 0.62% | 10,683,600 |
| Feb 3, 2026 | 11.16 | 11.32 | 11.07 | 11.29 | 11.29 | 1.62% | 11,886,680 |
| Feb 2, 2026 | 10.99 | 11.44 | 10.99 | 11.11 | 11.11 | -0.98% | 14,349,330 |
| Jan 30, 2026 | 11.78 | 11.96 | 11.12 | 11.22 | 11.22 | -4.67% | 25,679,720 |
| Jan 29, 2026 | 12.06 | 12.06 | 11.41 | 11.77 | 11.77 | -4.70% | 30,182,490 |
| Jan 28, 2026 | 12.61 | 12.65 | 12.24 | 12.35 | 12.35 | -4.93% | 43,272,680 |
| Jan 27, 2026 | 12.00 | 13.16 | 11.69 | 12.99 | 12.99 | 6.04% | 66,722,340 |
| Jan 26, 2026 | 12.04 | 12.65 | 11.88 | 12.25 | 12.25 | 1.74% | 57,667,650 |
| Jan 23, 2026 | 11.61 | 12.49 | 11.61 | 12.04 | 12.04 | 6.08% | 53,176,630 |
| Jan 22, 2026 | 11.14 | 11.37 | 11.05 | 11.35 | 11.35 | 1.89% | 10,932,900 |
| Jan 21, 2026 | 11.10 | 11.19 | 10.96 | 11.14 | 11.14 | - | 8,330,700 |
| Jan 20, 2026 | 11.29 | 11.36 | 11.03 | 11.14 | 11.14 | -1.33% | 10,587,900 |
| Jan 19, 2026 | 11.03 | 11.41 | 11.01 | 11.29 | 11.29 | 1.71% | 12,544,900 |
| Jan 16, 2026 | 11.55 | 11.56 | 11.06 | 11.10 | 11.10 | -3.14% | 16,473,800 |
| Jan 15, 2026 | 11.68 | 11.76 | 11.27 | 11.46 | 11.46 | -3.62% | 22,975,100 |
| Jan 14, 2026 | 12.10 | 12.43 | 11.65 | 11.89 | 11.89 | -1.82% | 40,383,970 |
| Jan 13, 2026 | 12.19 | 12.69 | 11.76 | 12.11 | 12.11 | 0.17% | 52,138,100 |
| Jan 12, 2026 | 11.88 | 12.10 | 11.68 | 12.09 | 12.09 | 2.20% | 22,439,610 |
| Jan 9, 2026 | 11.52 | 11.85 | 11.50 | 11.83 | 11.83 | 2.78% | 20,221,720 |
| Jan 8, 2026 | 11.44 | 11.54 | 11.37 | 11.51 | 11.51 | 0.61% | 15,909,630 |
| Jan 7, 2026 | 11.30 | 11.60 | 11.28 | 11.44 | 11.44 | 1.33% | 21,557,801 |
| Jan 6, 2026 | 11.01 | 11.45 | 10.95 | 11.29 | 11.29 | 2.64% | 26,026,930 |
| Jan 5, 2026 | 10.98 | 11.19 | 10.81 | 11.00 | 11.00 | 1.76% | 20,371,810 |
| Dec 31, 2025 | 10.93 | 11.03 | 10.70 | 10.81 | 10.81 | -0.73% | 17,438,200 |
| Dec 30, 2025 | 11.11 | 11.13 | 10.71 | 10.89 | 10.89 | -2.51% | 26,474,510 |
| Dec 29, 2025 | 11.79 | 11.84 | 10.99 | 11.17 | 11.17 | -6.84% | 36,765,900 |
| Dec 26, 2025 | 11.80 | 12.25 | 11.77 | 11.99 | 11.99 | 1.61% | 33,750,010 |
| Dec 25, 2025 | 11.75 | 12.25 | 11.52 | 11.80 | 11.80 | 0.34% | 33,231,260 |
| Dec 24, 2025 | 11.53 | 11.78 | 11.50 | 11.76 | 11.76 | 0.77% | 22,710,554 |
| Dec 23, 2025 | 11.51 | 12.15 | 11.43 | 11.67 | 11.67 | 0.78% | 37,986,370 |
| Dec 22, 2025 | 11.96 | 11.97 | 11.54 | 11.58 | 11.58 | -1.78% | 20,293,640 |
| Dec 19, 2025 | 11.61 | 11.91 | 11.28 | 11.79 | 11.79 | -0.51% | 33,076,060 |
| Dec 18, 2025 | 11.33 | 12.30 | 11.30 | 11.85 | 11.85 | 3.58% | 32,618,490 |
| Dec 17, 2025 | 11.32 | 11.62 | 11.22 | 11.44 | 11.44 | 1.06% | 22,960,960 |
| Dec 16, 2025 | 11.76 | 11.82 | 11.24 | 11.32 | 11.32 | -4.15% | 21,703,077 |
| Dec 15, 2025 | 11.40 | 11.95 | 11.37 | 11.81 | 11.81 | 2.25% | 25,187,200 |
| Dec 12, 2025 | 11.90 | 11.93 | 11.50 | 11.55 | 11.55 | -3.91% | 26,438,100 |
| Dec 11, 2025 | 12.34 | 12.34 | 11.93 | 12.02 | 12.02 | -2.75% | 30,221,400 |
| Dec 10, 2025 | 12.51 | 12.77 | 12.14 | 12.36 | 12.36 | -3.21% | 38,628,738 |
| Dec 9, 2025 | 13.43 | 13.44 | 12.62 | 12.77 | 12.77 | -6.92% | 48,135,300 |
| Dec 8, 2025 | 13.26 | 13.97 | 12.99 | 13.72 | 13.72 | 3.24% | 62,547,700 |
| Dec 5, 2025 | 12.73 | 13.79 | 12.59 | 13.29 | 13.29 | 2.07% | 62,925,730 |
| Dec 4, 2025 | 13.89 | 13.98 | 13.02 | 13.02 | 13.02 | -10.02% | 65,037,100 |
| Dec 3, 2025 | 14.03 | 14.80 | 13.70 | 14.47 | 14.47 | 7.26% | 93,340,680 |
| Dec 2, 2025 | 12.45 | 13.49 | 12.19 | 13.49 | 13.49 | 10.03% | 45,062,580 |
| Dec 1, 2025 | 12.59 | 12.96 | 12.25 | 12.26 | 12.26 | -3.24% | 50,927,520 |