R&G PharmaStudies Co., Ltd. (SHE:301333)
China
· Delayed Price · Currency is CNY 63.47
-2.36 (-3.58%)
At close: Apr 29, 2026
R&G PharmaStudies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.66 | 67.40 | 62.52 | 65.83 | 65.83 | -3.15% | 3,057,500 |
| Apr 27, 2026 | 66.00 | 68.30 | 65.48 | 67.97 | 67.97 | 2.04% | 1,115,900 |
| Apr 24, 2026 | 66.53 | 67.78 | 65.13 | 66.61 | 66.61 | -0.73% | 1,283,800 |
| Apr 23, 2026 | 68.72 | 69.36 | 66.25 | 67.10 | 67.10 | -2.36% | 1,614,200 |
| Apr 22, 2026 | 67.35 | 68.78 | 67.06 | 68.72 | 68.72 | 1.61% | 1,224,200 |
| Apr 21, 2026 | 68.63 | 69.40 | 66.94 | 67.63 | 67.63 | -1.44% | 1,201,671 |
| Apr 20, 2026 | 67.73 | 69.20 | 67.19 | 68.62 | 68.62 | 1.31% | 1,471,484 |
| Apr 17, 2026 | 69.26 | 69.69 | 67.20 | 67.73 | 67.73 | -2.52% | 1,535,700 |
| Apr 16, 2026 | 68.64 | 70.07 | 67.77 | 69.48 | 69.48 | 0.32% | 1,821,300 |
| Apr 15, 2026 | 69.37 | 70.24 | 66.71 | 69.26 | 69.26 | 1.15% | 2,593,900 |
| Apr 14, 2026 | 67.00 | 68.47 | 66.19 | 68.47 | 68.47 | 3.38% | 1,973,499 |
| Apr 13, 2026 | 67.83 | 67.83 | 65.90 | 66.23 | 66.23 | -2.36% | 1,915,822 |
| Apr 10, 2026 | 67.30 | 69.77 | 67.10 | 67.83 | 67.83 | 0.64% | 2,121,180 |
| Apr 9, 2026 | 67.11 | 69.10 | 66.92 | 67.40 | 67.40 | -0.46% | 1,883,645 |
| Apr 8, 2026 | 66.80 | 68.28 | 65.69 | 67.71 | 67.71 | 2.75% | 2,832,030 |
| Apr 7, 2026 | 66.32 | 67.79 | 63.77 | 65.90 | 65.90 | - | 2,424,528 |
| Apr 3, 2026 | 66.50 | 67.32 | 65.41 | 65.90 | 65.90 | -5.14% | 2,871,196 |
| Apr 2, 2026 | 68.78 | 69.87 | 66.90 | 69.47 | 69.47 | -3.02% | 3,858,063 |
| Apr 1, 2026 | 67.68 | 72.35 | 65.40 | 71.63 | 71.63 | 4.34% | 5,817,229 |
| Mar 31, 2026 | 63.84 | 73.08 | 63.84 | 68.65 | 68.65 | 7.86% | 5,716,750 |
| Mar 30, 2026 | 61.68 | 64.89 | 61.13 | 63.65 | 63.65 | 2.45% | 2,794,100 |
| Mar 27, 2026 | 59.26 | 62.78 | 58.98 | 62.13 | 62.13 | 3.41% | 2,231,150 |
| Mar 26, 2026 | 59.99 | 61.49 | 59.78 | 60.08 | 60.08 | 0.30% | 1,794,897 |
| Mar 25, 2026 | 56.96 | 61.33 | 56.96 | 59.90 | 59.90 | 5.12% | 2,669,997 |
| Mar 24, 2026 | 55.43 | 57.48 | 55.43 | 56.98 | 56.98 | 4.86% | 2,126,800 |
| Mar 23, 2026 | 56.34 | 56.95 | 54.00 | 54.34 | 54.34 | -4.92% | 1,733,500 |
| Mar 20, 2026 | 58.07 | 59.12 | 57.03 | 57.15 | 57.15 | -2.29% | 1,493,496 |
| Mar 19, 2026 | 60.18 | 60.88 | 58.00 | 58.49 | 58.49 | -3.91% | 1,781,985 |
| Mar 18, 2026 | 61.36 | 61.69 | 59.92 | 60.87 | 60.87 | -0.54% | 1,658,550 |
| Mar 17, 2026 | 64.59 | 64.99 | 61.14 | 61.20 | 61.20 | -5.25% | 2,039,101 |
| Mar 16, 2026 | 64.66 | 65.56 | 64.03 | 64.59 | 64.59 | -0.39% | 932,408 |
| Mar 13, 2026 | 66.71 | 66.98 | 64.52 | 64.84 | 64.84 | -2.79% | 1,133,577 |
| Mar 12, 2026 | 66.49 | 67.67 | 65.80 | 66.70 | 66.70 | 0.23% | 938,860 |
| Mar 11, 2026 | 67.57 | 68.38 | 66.50 | 66.55 | 66.55 | -0.92% | 1,393,060 |
| Mar 10, 2026 | 65.51 | 68.00 | 65.51 | 67.17 | 67.17 | 3.35% | 1,079,276 |
| Mar 9, 2026 | 64.80 | 66.18 | 63.08 | 64.99 | 64.99 | -1.81% | 1,787,076 |
| Mar 6, 2026 | 66.21 | 68.50 | 65.00 | 66.19 | 66.19 | -0.14% | 2,008,341 |
| Mar 5, 2026 | 66.90 | 67.27 | 65.75 | 66.28 | 66.28 | 0.74% | 1,067,014 |
| Mar 4, 2026 | 66.10 | 67.27 | 65.57 | 65.79 | 65.79 | -2.20% | 1,468,598 |
| Mar 3, 2026 | 71.33 | 72.68 | 67.09 | 67.27 | 67.27 | -5.69% | 1,572,615 |
| Mar 2, 2026 | 73.10 | 75.83 | 70.60 | 71.33 | 71.33 | -3.35% | 1,829,916 |
| Feb 27, 2026 | 73.00 | 74.50 | 72.65 | 73.80 | 73.80 | 0.53% | 988,300 |
| Feb 26, 2026 | 73.63 | 74.57 | 72.28 | 73.41 | 73.41 | -0.26% | 1,007,708 |
| Feb 25, 2026 | 73.80 | 73.80 | 72.14 | 73.60 | 73.60 | 0.27% | 1,117,220 |
| Feb 24, 2026 | 76.02 | 76.96 | 73.30 | 73.40 | 73.40 | -3.01% | 1,364,002 |
| Feb 13, 2026 | 77.14 | 78.33 | 75.68 | 75.68 | 75.68 | -3.06% | 1,381,236 |
| Feb 12, 2026 | 77.95 | 80.74 | 77.50 | 78.07 | 78.07 | -0.36% | 1,699,547 |
| Feb 11, 2026 | 80.14 | 80.14 | 77.20 | 78.35 | 78.35 | -2.65% | 2,099,594 |
| Feb 10, 2026 | 78.07 | 82.31 | 77.63 | 80.48 | 80.48 | 3.05% | 2,530,967 |
| Feb 9, 2026 | 79.60 | 80.50 | 77.46 | 78.10 | 78.10 | -1.19% | 2,592,861 |
| Feb 6, 2026 | 76.80 | 80.50 | 75.00 | 79.04 | 79.04 | 2.92% | 3,050,365 |
| Feb 5, 2026 | 78.00 | 78.00 | 74.51 | 76.80 | 76.80 | -2.17% | 1,942,409 |
| Feb 4, 2026 | 78.94 | 79.20 | 76.00 | 78.50 | 78.50 | -0.61% | 3,300,861 |
| Feb 3, 2026 | 74.62 | 79.18 | 73.03 | 78.98 | 78.98 | 8.76% | 4,322,827 |
| Feb 2, 2026 | 74.50 | 76.43 | 72.60 | 72.62 | 72.62 | -2.91% | 2,795,032 |
| Jan 30, 2026 | 71.63 | 78.25 | 71.63 | 74.80 | 74.80 | 4.43% | 4,892,489 |
| Jan 29, 2026 | 69.63 | 73.70 | 68.24 | 71.63 | 71.63 | 2.83% | 3,932,659 |
| Jan 28, 2026 | 70.00 | 72.77 | 69.53 | 69.66 | 69.66 | -0.84% | 2,399,517 |
| Jan 27, 2026 | 70.92 | 71.40 | 68.62 | 70.25 | 70.25 | -0.87% | 2,135,900 |
| Jan 26, 2026 | 73.60 | 74.20 | 70.51 | 70.87 | 70.87 | -3.71% | 2,998,730 |
| Jan 23, 2026 | 70.40 | 74.56 | 70.13 | 73.60 | 73.60 | 5.13% | 4,291,303 |
| Jan 22, 2026 | 70.71 | 70.97 | 69.59 | 70.01 | 70.01 | -0.89% | 1,996,375 |
| Jan 21, 2026 | 69.88 | 72.29 | 69.21 | 70.64 | 70.64 | 0.63% | 2,598,300 |
| Jan 20, 2026 | 72.24 | 72.65 | 69.36 | 70.20 | 70.20 | -2.49% | 2,926,302 |
| Jan 19, 2026 | 71.55 | 73.55 | 71.02 | 71.99 | 71.99 | -0.12% | 3,039,285 |
| Jan 16, 2026 | 75.93 | 77.05 | 71.55 | 72.08 | 72.08 | -5.15% | 4,896,125 |
| Jan 15, 2026 | 82.40 | 84.00 | 74.30 | 75.99 | 75.99 | -16.68% | 7,367,989 |
| Jan 14, 2026 | 77.85 | 91.78 | 75.22 | 91.20 | 91.20 | 19.25% | 12,929,880 |
| Jan 13, 2026 | 64.13 | 76.48 | 64.13 | 76.48 | 76.48 | 20.01% | 5,519,428 |
| Jan 12, 2026 | 64.50 | 64.78 | 63.20 | 63.73 | 63.73 | -2.09% | 2,211,614 |
| Jan 9, 2026 | 63.68 | 65.36 | 62.65 | 65.09 | 65.09 | 1.80% | 2,368,904 |
| Jan 8, 2026 | 61.53 | 64.68 | 61.51 | 63.94 | 63.94 | 3.66% | 2,787,505 |
| Jan 7, 2026 | 61.56 | 63.90 | 61.29 | 61.68 | 61.68 | 0.19% | 2,396,910 |
| Jan 6, 2026 | 61.60 | 62.40 | 60.45 | 61.56 | 61.56 | -0.36% | 2,005,127 |
| Jan 5, 2026 | 59.69 | 61.90 | 59.69 | 61.78 | 61.78 | 3.74% | 2,147,060 |
| Dec 31, 2025 | 59.82 | 61.98 | 59.50 | 59.55 | 59.55 | -0.45% | 1,601,578 |
| Dec 30, 2025 | 60.43 | 61.38 | 59.78 | 59.82 | 59.82 | -2.59% | 1,711,000 |
| Dec 29, 2025 | 58.00 | 61.84 | 57.95 | 61.41 | 61.41 | 5.21% | 4,280,475 |
| Dec 26, 2025 | 59.63 | 60.42 | 57.80 | 58.37 | 58.37 | -1.15% | 1,932,060 |
| Dec 25, 2025 | 57.64 | 59.08 | 57.55 | 59.05 | 59.05 | 1.72% | 2,441,330 |
| Dec 24, 2025 | 57.41 | 58.58 | 57.00 | 58.05 | 58.05 | 0.59% | 1,214,360 |
| Dec 23, 2025 | 57.75 | 58.80 | 57.21 | 57.71 | 57.71 | -0.89% | 1,315,791 |
| Dec 22, 2025 | 57.93 | 58.62 | 57.00 | 58.23 | 58.23 | 1.02% | 1,285,535 |
| Dec 19, 2025 | 57.62 | 58.80 | 56.50 | 57.64 | 57.64 | -0.52% | 1,696,140 |
| Dec 18, 2025 | 56.66 | 58.22 | 56.65 | 57.94 | 57.94 | 1.24% | 1,812,936 |
| Dec 17, 2025 | 55.00 | 57.64 | 54.95 | 57.23 | 57.23 | 3.25% | 1,805,920 |
| Dec 16, 2025 | 55.25 | 56.30 | 54.59 | 55.43 | 55.43 | -0.31% | 1,223,821 |
| Dec 15, 2025 | 57.60 | 57.73 | 55.20 | 55.60 | 55.60 | -4.65% | 2,090,386 |
| Dec 12, 2025 | 57.40 | 58.60 | 56.64 | 58.31 | 58.31 | 1.94% | 2,255,477 |
| Dec 11, 2025 | 58.12 | 59.12 | 57.04 | 57.20 | 57.20 | -2.09% | 2,922,896 |
| Dec 10, 2025 | 56.10 | 58.42 | 55.57 | 58.42 | 58.42 | 4.79% | 3,552,475 |
| Dec 9, 2025 | 55.36 | 56.92 | 55.19 | 55.75 | 55.75 | 0.38% | 1,833,490 |
| Dec 8, 2025 | 55.18 | 57.69 | 55.18 | 55.54 | 55.54 | 0.84% | 1,742,342 |
| Dec 5, 2025 | 54.17 | 55.49 | 53.51 | 55.08 | 55.08 | 1.49% | 1,420,232 |
| Dec 4, 2025 | 54.39 | 54.95 | 54.02 | 54.27 | 54.27 | -0.44% | 810,519 |
| Dec 3, 2025 | 54.83 | 55.23 | 54.27 | 54.51 | 54.51 | -0.55% | 907,885 |
| Dec 2, 2025 | 56.00 | 56.00 | 54.66 | 54.81 | 54.81 | -2.23% | 1,329,083 |
| Dec 1, 2025 | 56.21 | 56.39 | 55.42 | 56.06 | 56.06 | -0.43% | 1,238,300 |
| Nov 28, 2025 | 55.90 | 56.33 | 55.22 | 56.30 | 56.30 | 0.75% | 1,074,039 |
| Nov 27, 2025 | 56.12 | 56.79 | 55.72 | 55.88 | 55.88 | -0.59% | 1,377,594 |