Skip to main content
Shanghai Rongtai Health Technology Corporation Limited (SHA:603579)
China flag China · Delayed Price · Currency is CNY
22.22
+0.32 (1.46%)
Mar 10, 2026, 11:29 AM CST

SHA:603579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.8522.2521.5021.9021.90-1.71%3,683,600
Mar 6, 202622.0922.8822.0022.2822.280.91%5,331,189
Mar 5, 202622.1322.1921.8022.0822.081.52%3,116,515
Mar 4, 202622.2022.3521.5521.7521.75-2.90%4,615,332
Mar 3, 202623.3723.4622.3922.4022.40-3.28%4,157,390
Mar 2, 202623.9323.9323.0523.1623.16-4.49%4,764,153
Feb 27, 202624.1624.3724.0524.2524.250.17%2,957,884
Feb 26, 202624.7324.7324.1524.2124.21-2.02%3,486,500
Feb 25, 202624.5525.0824.4424.7124.711.65%3,905,529
Feb 24, 202624.5024.6024.1824.3124.310.21%1,894,300
Feb 13, 202624.1024.5124.0624.2624.26-0.08%1,951,630
Feb 12, 202624.4524.4524.1224.2824.28-0.29%2,269,268
Feb 11, 202624.6024.8724.3424.3524.35-1.50%3,010,007
Feb 10, 202625.3225.3324.6924.7224.72-2.29%3,701,833
Feb 9, 202624.9725.4224.8225.3025.301.40%4,595,916
Feb 6, 202624.7325.0524.4524.9524.950.97%3,153,315
Feb 5, 202624.7924.8524.5724.7124.71-2,700,440
Feb 4, 202624.1924.9324.1824.7124.711.31%4,646,976
Feb 3, 202624.1624.4824.0724.3924.391.54%2,734,900
Feb 2, 202624.0124.3924.0024.0224.02-0.95%3,538,490
Jan 30, 202624.8925.0024.1224.2524.25-2.38%5,396,489
Jan 29, 202625.0525.3824.7424.8424.84-1.27%4,118,827
Jan 28, 202625.0425.4824.6225.1625.160.44%4,872,810
Jan 27, 202625.5125.6624.4925.0525.05-1.76%6,683,246
Jan 26, 202626.7026.8425.3525.5025.50-4.99%9,476,667
Jan 23, 202626.9927.1426.7326.8426.84-0.48%7,853,323
Jan 22, 202626.6626.9726.4626.9726.971.20%6,827,274
Jan 21, 202626.1826.7125.7426.6526.650.91%7,675,579
Jan 20, 202626.1726.8025.9726.4126.410.61%7,533,030
Jan 19, 202626.8026.9026.0826.2526.25-1.43%8,458,415
Jan 16, 202627.7127.8526.3826.6326.63-3.90%12,053,817
Jan 15, 202627.4728.5127.1827.7127.710.33%14,037,050
Jan 14, 202627.0028.1127.0027.6227.621.21%17,744,970
Jan 13, 202628.3229.8527.1227.2927.29-2.50%24,963,580
Jan 12, 202627.6128.4927.3527.9927.991.60%21,523,210
Jan 9, 202626.6027.5826.2627.5527.551.10%24,544,536
Jan 8, 202626.5228.1826.4727.2527.251.60%28,938,262
Jan 7, 202629.0029.4426.5226.8226.82-6.91%36,217,540
Jan 6, 202627.8828.8127.5528.8128.8110.00%46,177,970
Jan 5, 202624.8726.1924.7126.1926.1910.00%15,677,630
Dec 31, 202523.5224.1023.1823.8123.811.58%6,182,855
Dec 30, 202523.3023.7923.2223.4423.44-0.42%3,805,458
Dec 29, 202523.3623.9023.2823.5423.540.73%4,708,190
Dec 26, 202523.7923.7923.2623.3723.37-1.85%4,762,900
Dec 25, 202523.2423.9323.0923.8123.812.59%6,390,142
Dec 24, 202523.0523.3122.8023.2123.210.69%3,296,233
Dec 23, 202523.4023.4122.9523.0523.05-1.58%5,445,041
Dec 22, 202523.5923.6923.2023.4223.42-0.76%7,149,912
Dec 19, 202523.5323.8623.0823.6023.60-0.46%8,335,916
Dec 18, 202522.6724.4222.5423.7123.714.63%12,761,130
Dec 17, 202522.3722.6822.1722.6622.661.25%3,746,379
Dec 16, 202522.8922.9922.3122.3822.38-2.23%3,196,940
Dec 15, 202522.7823.1022.6722.8922.89-0.35%2,515,147
Dec 12, 202522.9123.1822.7622.9722.97-0.04%3,562,110
Dec 11, 202523.5623.5722.9622.9822.98-2.63%3,848,819
Dec 10, 202523.5623.7423.3523.6023.600.30%2,599,747
Dec 9, 202523.8023.9623.5023.5323.53-1.09%3,393,100
Dec 8, 202523.7523.8323.5523.7923.790.42%2,867,151
Dec 5, 202523.5223.7223.1423.6923.690.68%4,355,356
Dec 4, 202523.8424.0623.5023.5323.53-0.84%3,234,500
Dec 3, 202524.1724.3623.6123.7323.73-1.78%3,750,105
Dec 2, 202524.4424.4923.9724.1624.16-0.58%2,882,867
Dec 1, 202524.2024.4824.1224.3024.300.33%3,606,995
Nov 28, 202524.3024.3223.8324.2224.22-0.86%3,585,962
Nov 27, 202524.4224.6924.2924.4324.430.62%3,629,203
Nov 26, 202524.5124.7524.2524.2824.28-1.22%3,137,644
Nov 25, 202524.5224.9124.4724.5824.580.61%3,215,007
Nov 24, 202523.8924.6223.8924.4324.432.43%3,375,512
Nov 21, 202524.6424.8223.8123.8523.85-3.48%4,527,671
Nov 20, 202524.9925.1624.6124.7124.71-0.48%3,291,120
Nov 19, 202525.5925.5924.7624.8324.83-2.93%4,793,195
Nov 18, 202525.8026.0025.4525.5825.58-1.20%3,631,344
Nov 17, 202525.8825.9825.6225.8925.890.35%3,369,103
Nov 14, 202525.7926.1525.7125.8025.80-0.50%3,324,510
Nov 13, 202526.1126.2725.8025.9325.93-0.88%4,641,980
Nov 12, 202526.1626.6326.1226.1626.160.08%4,317,820
Nov 11, 202526.4026.5326.0626.1426.14-1.17%3,921,287
Nov 10, 202526.4126.6026.1526.4526.45-0.11%3,913,885
Nov 7, 202526.8026.9326.3326.4826.48-1.67%4,872,185
Nov 6, 202526.9327.6326.6026.9326.930.19%8,482,098
Nov 5, 202528.1028.6626.7726.8826.88-5.92%10,738,120
Nov 4, 202529.8929.8928.3028.5728.57-4.38%4,891,949
Nov 3, 202529.8930.6829.5029.8829.88-0.76%4,209,943
Oct 31, 202529.4930.2928.7130.1130.111.04%7,114,495
Oct 30, 202533.0033.0029.8029.8029.80-10.00%10,989,390
Oct 29, 202532.5034.7732.2333.1133.113.79%10,190,290
Oct 28, 202531.1632.0631.0631.9031.901.88%5,665,292
Oct 27, 202531.1731.9231.1331.3131.310.45%4,284,552
Oct 24, 202531.1431.2930.6931.1731.170.78%3,756,935
Oct 23, 202531.4931.4930.5030.9330.93-1.68%3,619,890
Oct 22, 202531.9832.4831.3331.4631.46-1.19%3,186,426
Oct 21, 202531.8832.5031.4131.8431.84-0.13%3,764,179
Oct 20, 202532.5032.8531.6131.8831.88-2,498,548
Oct 17, 202533.1333.2731.6831.8831.88-3.69%3,055,536
Oct 16, 202532.8033.7532.3433.1033.100.91%5,347,743
Oct 15, 202531.0033.4931.0032.8032.805.60%6,014,249
Oct 14, 202531.6132.5031.0631.0631.06-0.74%5,724,693
Oct 13, 202530.4132.9030.4131.2931.29-6.35%7,488,394
Oct 10, 202533.3034.4633.1033.4133.410.18%4,532,140
Oct 9, 202534.5134.7333.0733.3533.35-3.33%6,378,038