Skip to main content
Shanghai Rongtai Health Technology Corporation Limited (SHA:603579)
China flag China · Delayed Price · Currency is CNY
22.15
-0.37 (-1.64%)
Apr 29, 2026, 3:00 PM CST

SHA:603579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.3122.3321.8822.16--1.60%5,994,226
Apr 28, 202622.3322.7521.8322.5222.521.99%17,916,000
Apr 27, 202621.2122.0821.2122.0822.0810.01%6,396,778
Apr 24, 202619.8620.1719.5120.0720.07-4,234,390
Apr 23, 202620.0020.1619.8020.0720.070.35%3,807,559
Apr 22, 202619.9820.0219.8220.0020.00-0.10%2,347,210
Apr 21, 202620.1220.1219.8520.0220.02-0.65%2,804,069
Apr 20, 202620.0320.2619.9520.1520.150.60%3,001,467
Apr 17, 202620.2520.2519.8520.0320.03-1.43%4,005,160
Apr 16, 202620.0820.3819.9820.3220.321.04%3,292,730
Apr 15, 202620.1820.5720.0320.1120.11-0.15%3,241,867
Apr 14, 202620.1820.2519.8520.1420.140.40%2,903,930
Apr 13, 202620.0020.2319.9620.0620.06-0.84%2,366,200
Apr 10, 202620.0120.5120.0120.2320.231.10%3,133,700
Apr 9, 202620.4620.5420.0120.0120.01-2.77%3,263,161
Apr 8, 202620.2820.6120.1620.5820.583.37%3,197,757
Apr 7, 202619.7820.0319.7019.9119.910.81%1,491,314
Apr 3, 202620.1020.1019.6719.7519.75-1.59%1,980,680
Apr 2, 202620.3720.4519.9620.0720.07-2.10%2,689,920
Apr 1, 202620.3820.5020.0620.5020.503.27%3,805,548
Mar 31, 202620.7320.7319.8519.8519.85-0.80%3,641,384
Mar 30, 202619.8620.0819.5620.0120.010.20%2,146,800
Mar 27, 202619.3620.0019.3019.9719.971.99%3,068,890
Mar 26, 202620.0320.2219.4919.5819.58-2.25%3,581,887
Mar 25, 202620.1320.2019.8820.0320.03-0.30%3,363,899
Mar 24, 202619.6520.1019.3220.0920.093.99%4,414,033
Mar 23, 202620.0920.2019.1019.3219.32-5.76%5,440,530
Mar 20, 202621.8221.9120.4820.5020.50-5.96%6,285,735
Mar 19, 202622.1322.3021.6621.8021.80-2.59%2,764,730
Mar 18, 202622.0022.4121.9222.3822.381.59%2,819,666
Mar 17, 202622.2822.6122.0122.0322.03-1.03%3,356,840
Mar 16, 202622.1822.4822.1222.2622.260.41%3,048,910
Mar 13, 202621.8022.6221.7022.1722.170.91%3,926,900
Mar 12, 202622.1822.2321.8821.9721.97-1.35%2,528,020
Mar 11, 202622.5022.5822.1522.2722.27-0.54%3,056,438
Mar 10, 202622.0522.4022.0422.3922.392.24%2,718,462
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