UK markets closed

Renhe Pharmacy Co.,Ltd (000650.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.80+0.07 (+1.04%)
At close: 03:04PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20246.736.846.726.806.8012,576,728
30 May 20246.746.836.696.736.7316,268,025
29 May 20246.866.866.746.786.7818,165,068
28 May 20246.946.946.856.876.8718,621,901
27 May 20246.816.956.796.956.9523,072,451
24 May 20246.806.906.766.816.8118,165,764
23 May 20246.957.166.786.826.8239,627,545
22 May 20247.047.076.916.946.9420,884,600
21 May 20247.027.116.987.037.0320,588,350
20 May 20247.117.146.957.047.0436,701,615
17 May 20247.137.157.057.137.1323,634,550
16 May 20247.187.227.037.087.0846,544,931
15 May 20247.387.397.187.227.2237,048,407
14 May 20247.097.427.097.387.3864,696,873
13 May 20247.247.247.067.127.1257,060,873
10 May 20247.057.326.997.287.2890,287,180
09 May 20246.837.156.807.027.0252,060,490
08 May 20246.797.086.796.876.8752,496,370
07 May 20246.766.856.736.806.8024,853,735
06 May 20246.626.786.616.786.7839,493,840
30 Apr 20246.506.656.506.536.5346,035,363
29 Apr 20246.496.586.456.526.5252,892,639
26 Apr 20246.606.656.366.556.5563,528,868
25 Apr 20246.706.806.676.796.7923,730,579
24 Apr 20246.706.726.616.726.7217,042,801
23 Apr 20246.606.756.606.706.7026,616,785
22 Apr 20246.606.686.606.626.6220,707,050
19 Apr 20246.536.606.476.596.5917,126,445
18 Apr 20246.596.696.546.556.5526,626,479
17 Apr 20246.426.596.426.596.5927,620,201
16 Apr 20246.506.586.386.426.4232,362,238
15 Apr 20246.436.556.416.516.5128,256,630
12 Apr 20246.486.506.386.416.4112,375,479
11 Apr 20246.456.546.396.496.4911,953,768
10 Apr 20246.576.586.466.506.5014,290,863
09 Apr 20246.366.606.366.586.5822,802,289
08 Apr 20246.556.586.376.386.3819,343,825
03 Apr 20246.516.606.506.586.5815,293,300
02 Apr 20246.606.626.496.556.5515,061,573
01 Apr 20246.596.626.546.626.6216,749,890
29 Mar 20246.526.546.486.576.577,431,150
28 Mar 20246.466.606.426.526.5220,762,826
27 Mar 20246.496.606.466.466.4615,279,400
26 Mar 20246.456.566.456.556.5515,505,295
25 Mar 20246.506.586.456.456.4521,146,761
22 Mar 20246.626.646.446.516.5118,442,971
21 Mar 20246.706.726.616.636.639,151,001
20 Mar 20246.626.696.586.666.6613,446,574
19 Mar 20246.696.706.616.626.6211,454,645
18 Mar 20246.606.696.606.696.6912,640,715
15 Mar 20246.546.636.526.636.6314,253,208
14 Mar 20246.626.716.536.586.5816,848,377
13 Mar 20246.656.656.506.606.6013,794,300
12 Mar 20246.536.736.526.626.6226,540,943
11 Mar 20246.366.506.336.506.5022,303,470
08 Mar 20246.316.406.316.366.3611,861,550
07 Mar 20246.376.416.326.326.3213,476,125
06 Mar 20246.406.436.316.396.3919,771,975
05 Mar 20246.446.476.386.416.4113,795,367
04 Mar 20246.406.536.376.466.4615,350,672
01 Mar 20246.436.476.406.446.4415,480,971
29 Feb 20246.256.456.226.436.4324,260,076
28 Feb 20246.466.606.276.286.2834,489,855
27 Feb 20246.386.456.346.446.4416,401,053
26 Feb 20246.396.456.336.376.3720,783,459
23 Feb 20246.276.386.186.376.3727,841,708
22 Feb 20246.176.266.166.256.2520,341,157
21 Feb 20246.236.336.146.196.1925,529,614
20 Feb 20246.086.296.016.256.2528,664,360
19 Feb 20246.156.196.016.086.0826,701,431
08 Feb 20245.956.155.906.066.0638,478,301
07 Feb 20245.716.005.715.905.9041,689,854
06 Feb 20245.225.745.175.695.6938,270,208
05 Feb 20245.385.505.095.265.2632,781,002
02 Feb 20245.685.745.275.465.4630,665,268
01 Feb 20245.705.795.575.665.6623,756,519
31 Jan 20245.965.965.685.735.7329,762,825
30 Jan 20246.176.175.965.985.9818,812,968
29 Jan 20246.226.296.156.186.1818,406,975
26 Jan 20246.166.286.146.206.2019,765,758
25 Jan 20245.986.195.946.186.1824,496,192
24 Jan 20245.966.025.776.016.0125,580,039
23 Jan 20245.916.055.795.935.9327,203,396
22 Jan 20246.346.345.885.935.9334,024,626
19 Jan 20246.326.446.306.336.3318,207,350
18 Jan 20246.426.426.186.346.3426,704,377
17 Jan 20246.536.636.406.406.4016,128,540
16 Jan 20246.576.616.476.546.5412,914,300
15 Jan 20246.556.646.516.576.5713,143,650
12 Jan 20246.566.626.546.556.5512,659,042
11 Jan 20246.496.636.436.586.5818,362,723
10 Jan 20246.496.556.456.476.4711,048,902
09 Jan 20246.476.586.456.516.5114,846,623
08 Jan 20246.626.646.456.476.4715,275,545
05 Jan 20246.726.756.606.636.6314,595,455
04 Jan 20246.756.776.676.746.7412,913,463
03 Jan 20246.736.866.706.756.7520,111,397
02 Jan 20246.626.806.626.736.7324,944,754
29 Dec 20236.526.686.516.636.6319,526,407
28 Dec 20236.466.586.406.526.5220,072,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...