UK markets closed

Renhe Pharmacy Co., Ltd (000650.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.53+0.14 (+2.19%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20206.436.666.416.536.5320,913,160
27 Oct 20206.386.466.366.406.409,879,325
26 Oct 20206.376.446.306.406.4014,488,073
23 Oct 20206.516.546.456.486.4812,234,930
22 Oct 20206.516.596.506.536.5312,871,673
21 Oct 20206.586.666.486.556.5514,379,264
20 Oct 20206.606.606.466.556.5514,561,181
19 Oct 20206.576.716.516.646.6437,422,797
16 Oct 20206.316.566.296.566.5624,293,251
15 Oct 20206.426.466.296.306.3015,611,275
14 Oct 20206.516.516.426.436.4312,459,448
13 Oct 20206.496.546.436.516.5120,254,290
12 Oct 20206.356.486.316.466.4620,750,690
09 Oct 20206.206.346.196.306.3011,171,725
30 Sep 20206.216.216.126.136.136,908,774
29 Sep 20206.196.236.166.196.196,742,500
28 Sep 20206.316.326.166.176.1712,243,900
25 Sep 20206.446.446.266.316.3117,105,761
24 Sep 20206.326.486.306.446.4426,108,116
23 Sep 20206.356.426.276.346.3415,773,257
22 Sep 20206.336.486.306.326.3215,544,396
21 Sep 20206.336.386.306.356.359,805,781
18 Sep 20206.236.356.226.356.3510,060,597
17 Sep 20206.336.336.176.246.2417,152,571
16 Sep 20206.396.416.306.336.3310,494,750
15 Sep 20206.406.456.356.396.3911,768,624
14 Sep 20206.406.466.366.426.4214,006,842
11 Sep 20206.316.416.266.396.3917,914,109
10 Sep 20206.676.706.356.366.3629,054,383
09 Sep 20206.756.776.576.626.6236,931,825
08 Sep 20206.956.986.686.826.8236,589,148
07 Sep 20206.787.046.756.876.8753,805,639
04 Sep 20206.746.896.696.786.7845,175,811
03 Sep 20206.547.106.516.906.9098,619,623
02 Sep 20206.506.556.476.526.5215,847,306
01 Sep 20206.496.546.456.506.5011,725,143
31 Aug 20206.506.586.486.506.5017,765,720
28 Aug 20206.446.496.366.496.4917,585,008
27 Aug 20206.416.476.336.466.4611,303,634
26 Aug 20206.466.526.386.406.4018,211,581
25 Aug 20206.526.566.466.486.4814,947,825
24 Aug 20206.546.566.456.526.5212,869,809
21 Aug 20206.556.576.506.546.5414,146,890
20 Aug 20206.556.596.506.526.5215,450,114
19 Aug 20206.726.736.586.596.5922,199,016
18 Aug 20206.716.786.706.736.7326,455,119
17 Aug 20206.616.786.606.726.7225,951,888
14 Aug 20206.586.636.506.636.6315,307,915
13 Aug 20206.596.636.566.586.5815,358,605
12 Aug 20206.676.706.486.586.5828,418,061
11 Aug 20206.736.856.666.696.6933,015,648
10 Aug 20206.576.826.536.776.7733,203,999
07 Aug 20206.686.736.506.586.5828,076,871
06 Aug 20206.806.886.606.686.6836,805,252
05 Aug 20206.776.856.686.786.7833,878,132
04 Aug 20206.987.036.796.836.8345,989,044
03 Aug 20206.787.046.776.996.9953,194,427
31 Jul 20206.676.816.566.776.7740,884,926
30 Jul 20206.636.846.596.726.7242,386,423
29 Jul 20206.416.646.416.626.6225,713,163
28 Jul 20206.536.566.426.476.4718,332,797
27 Jul 20206.436.496.326.456.4521,601,703
24 Jul 20206.706.786.406.426.4238,386,973
23 Jul 20206.716.846.516.766.7639,447,903
22 Jul 20206.786.866.756.766.7634,268,690
21 Jul 20206.796.886.696.846.8439,300,955
20 Jul 20206.646.806.576.806.8043,323,164
17 Jul 20206.576.696.486.626.6235,863,364
16 Jul 20206.906.956.506.576.5762,297,023
15 Jul 20207.287.316.836.926.9287,429,471
14 Jul 20207.657.657.087.227.22116,770,698
13 Jul 20207.667.737.387.697.69123,901,544
10 Jul 20207.688.027.507.667.66210,334,397
09 Jul 20206.677.376.627.377.3779,147,470
08 Jul 20206.566.746.516.706.7058,254,823
07 Jul 20206.426.726.356.546.5475,973,095
06 Jul 20206.226.416.196.416.4148,120,086
03 Jul 20206.116.206.066.186.1835,388,539
02 Jul 20206.086.136.036.136.1326,682,722
01 Jul 20206.006.085.976.076.0722,967,470
30 Jun 20206.026.025.965.995.9914,413,374
29 Jun 20205.956.035.935.985.9812,224,793
24 Jun 20206.006.015.955.965.9611,191,210
23 Jun 20206.046.065.975.985.9814,776,690
22 Jun 20206.076.106.026.046.0417,295,463
19 Jun 20206.106.146.036.086.0821,912,725
18 Jun 20206.206.206.086.126.1229,784,731
17 Jun 20206.056.306.036.226.2252,251,154
16 Jun 20206.056.065.986.056.0518,653,187
15 Jun 20205.976.085.966.046.0433,935,077
12 Jun 20205.805.965.725.955.9519,456,063
11 Jun 20206.006.015.885.895.8920,609,959
10 Jun 20205.886.085.856.036.0335,279,888
09 Jun 20205.875.905.845.905.9011,432,469
08 Jun 20205.895.915.855.875.879,993,767
05 Jun 20205.885.915.835.875.8710,330,056
04 Jun 20205.895.915.835.875.8713,684,182
03 Jun 20205.896.055.885.915.9128,239,332
02 Jun 20205.835.875.815.835.8312,933,712
01 Jun 20205.755.855.735.835.8317,681,037
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...