Skip to main content
Renhe Pharmacy Co.,Ltd (SHE:000650)
China flag China · Delayed Price · Currency is CNY
5.91
+0.03 (0.51%)
Mar 10, 2026, 3:04 PM CST

Renhe Pharmacy Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265.755.935.755.90-0.34%11,523,137
Mar 9, 20265.865.915.825.885.88-0.51%16,188,230
Mar 6, 20265.755.925.735.915.912.60%21,934,360
Mar 5, 20265.805.825.745.765.760.70%15,225,750
Mar 4, 20265.795.845.715.725.72-2.05%20,119,500
Mar 3, 20265.935.965.825.845.84-1.35%24,674,460
Mar 2, 20265.965.985.885.925.92-1.66%20,453,800
Feb 27, 20265.966.025.946.026.021.52%21,232,960
Feb 26, 20265.945.965.915.935.93-12,872,470
Feb 25, 20265.915.985.895.935.930.51%16,609,230
Feb 24, 20265.885.925.865.905.901.03%12,079,960
Feb 13, 20265.885.905.835.845.84-0.85%12,590,900
Feb 12, 20265.945.965.885.895.89-1.01%19,642,810
Feb 11, 20265.965.985.945.955.95-0.17%10,884,700
Feb 10, 20265.976.005.945.965.96-0.33%14,249,970
Feb 9, 20265.986.005.945.985.980.50%21,646,940
Feb 6, 20266.086.145.955.955.95-37,134,610
Feb 5, 20265.955.985.925.955.95-0.34%15,408,603
Feb 4, 20265.925.985.885.975.970.84%17,990,480
Feb 3, 20265.905.935.865.925.921.37%19,402,180
Feb 2, 20265.956.015.835.845.84-2.50%24,374,970
Jan 30, 20266.036.085.945.995.99-0.99%27,365,500
Jan 29, 20266.056.095.986.056.05-0.33%24,293,330
Jan 28, 20266.116.126.066.076.07-0.98%25,241,680
Jan 27, 20266.226.226.056.136.13-1.45%34,185,460
Jan 26, 20266.156.266.146.226.220.97%45,307,270
Jan 23, 20266.126.186.116.166.161.15%34,592,300
Jan 22, 20266.086.116.066.096.090.16%18,122,870
Jan 21, 20266.106.126.056.086.08-0.65%23,620,630
Jan 20, 20266.106.136.076.126.120.16%21,382,290
Jan 19, 20266.066.136.026.116.110.33%21,917,170
Jan 16, 20266.226.256.086.096.09-1.77%36,319,990
Jan 15, 20266.326.326.176.206.20-1.90%41,034,000
Jan 14, 20266.146.416.126.326.323.10%92,507,630
Jan 13, 20266.246.256.116.136.13-0.81%50,630,560
Jan 12, 20266.066.286.006.186.182.15%76,436,510
Jan 9, 20266.016.075.976.056.050.33%55,180,430
Jan 8, 20266.066.136.036.036.03-0.33%50,895,840
Jan 7, 20266.196.196.026.056.05-3.20%58,859,423
Jan 6, 20266.126.256.016.256.252.29%102,409,676
Jan 5, 20265.756.135.746.116.118.14%124,613,600
Dec 31, 20255.685.695.645.655.65-0.35%13,848,620
Dec 30, 20255.715.735.655.675.67-0.53%14,571,080
Dec 29, 20255.775.785.695.705.70-1.38%17,792,800
Dec 26, 20255.795.825.775.785.78-0.34%10,828,300
Dec 25, 20255.805.815.755.805.800.17%12,173,200
Dec 24, 20255.765.805.745.795.790.52%7,655,100
Dec 23, 20255.825.855.755.765.76-1.20%11,515,500
Dec 22, 20255.855.885.825.835.83-0.68%12,053,660
Dec 19, 20255.835.885.815.875.870.86%12,370,610
Dec 18, 20255.765.855.765.825.820.69%9,436,300
Dec 17, 20255.725.795.705.785.780.87%10,606,894
Dec 16, 20255.825.835.735.735.73-1.72%13,761,460
Dec 15, 20255.815.855.805.835.83-0.17%12,665,290
Dec 12, 20255.825.885.805.845.840.17%20,369,250
Dec 11, 20255.935.935.815.835.83-1.52%19,119,550
Dec 10, 20255.925.945.885.925.92-14,106,158
Dec 9, 20255.996.005.925.925.92-1.17%11,268,480
Dec 8, 20256.066.085.995.995.99-0.99%13,646,780
Dec 5, 20256.016.065.966.056.050.50%14,216,423
Dec 4, 20256.046.065.966.026.02-0.33%13,520,090
Dec 3, 20255.996.055.966.046.040.83%15,911,150
Dec 2, 20256.006.005.935.995.99-0.17%13,321,910
Dec 1, 20255.966.015.966.006.000.50%12,307,650
Nov 28, 20255.975.975.925.975.97-11,674,680
Nov 27, 20256.016.015.935.975.97-0.50%15,581,510
Nov 26, 20255.956.095.946.006.001.18%24,064,197
Nov 25, 20255.955.985.925.935.930.17%15,598,840
Nov 24, 20255.905.965.895.925.920.85%12,023,870
Nov 21, 20256.036.075.865.875.87-2.98%26,246,300
Nov 20, 20256.046.086.026.056.050.33%14,171,690
Nov 19, 20256.116.136.016.036.03-1.31%21,490,170
Nov 18, 20256.166.186.086.116.11-0.65%18,315,390
Nov 17, 20256.296.326.146.156.15-2.38%35,093,930
Nov 14, 20256.306.376.276.306.30-0.79%32,877,680
Nov 13, 20256.366.396.326.356.35-0.47%29,534,200
Nov 12, 20256.376.416.356.386.38-25,248,500
Nov 11, 20256.326.396.286.386.380.95%30,839,700
Nov 10, 20256.256.336.246.326.320.96%20,916,070
Nov 7, 20256.246.296.236.266.26-14,973,950
Nov 6, 20256.286.286.236.266.26-13,006,990
Nov 5, 20256.256.296.206.266.260.16%15,613,170
Nov 4, 20256.296.296.216.256.25-0.79%16,046,100
Nov 3, 20256.216.316.186.306.301.45%27,434,060
Oct 31, 20256.136.226.116.216.211.64%25,144,810
Oct 30, 20256.156.186.106.116.11-0.97%17,839,400
Oct 29, 20256.196.196.126.176.17-0.16%15,573,350
Oct 28, 20256.216.246.166.186.18-0.64%15,674,010
Oct 27, 20256.246.266.216.226.22-0.32%14,979,140
Oct 24, 20256.296.326.226.246.24-0.79%14,912,200
Oct 23, 20256.246.316.186.296.290.64%20,014,050
Oct 22, 20256.196.286.166.256.250.97%18,580,740
Oct 21, 20256.166.236.166.196.190.32%17,129,100
Oct 20, 20256.176.206.126.176.170.16%14,100,010
Oct 17, 20256.236.276.136.166.16-1.28%19,910,520
Oct 16, 20256.276.336.206.246.24-0.48%21,280,840
Oct 15, 20256.186.296.156.276.271.29%26,634,170
Oct 14, 20256.116.216.106.196.191.31%31,263,990
Oct 13, 20256.016.126.006.116.11-1.13%23,803,060
Oct 10, 20256.076.236.046.186.181.81%31,614,540