000650.SZ - Renhe Pharmacy Co., Ltd

Shenzhen - Shenzhen Delayed price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20207.217.316.997.187.18128,286,386
22 Jan 20207.297.637.037.057.05213,260,808
21 Jan 20207.217.216.887.217.21184,634,741
20 Jan 20206.336.576.336.556.5548,598,010
17 Jan 20206.306.356.276.296.2911,921,594
16 Jan 20206.356.396.296.306.3015,026,319
15 Jan 20206.446.456.346.366.3615,574,962
14 Jan 20206.426.486.396.446.4423,536,326
13 Jan 20206.416.426.336.426.4216,011,870
10 Jan 20206.376.476.376.416.4124,171,952
09 Jan 20206.346.396.326.376.3719,254,334
08 Jan 20206.396.426.286.296.2926,053,093
07 Jan 20206.376.416.346.416.4119,532,075
06 Jan 20206.316.436.266.376.3724,499,282
03 Jan 20206.376.406.326.356.3520,221,901
02 Jan 20206.326.416.266.396.3933,840,299
31 Dec 20196.166.366.146.326.3234,419,185
30 Dec 20196.116.166.056.166.1616,533,677
27 Dec 20196.206.226.156.156.1516,339,226
26 Dec 20196.156.196.126.196.1912,857,095
25 Dec 20196.196.236.146.166.1614,297,310
24 Dec 20196.166.216.156.216.2111,954,955
23 Dec 20196.286.286.146.156.1520,099,932
20 Dec 20196.506.516.306.316.3132,459,726
19 Dec 20196.236.586.226.496.4951,230,836
18 Dec 20196.236.256.196.226.2219,202,824
17 Dec 20196.206.276.166.226.2233,733,095
16 Dec 20195.996.205.986.196.1935,756,759
13 Dec 20195.885.985.865.985.9819,967,399
12 Dec 20195.875.895.835.865.8611,224,225
11 Dec 20195.925.935.865.885.8810,128,034
10 Dec 20195.955.955.865.925.9211,037,079
09 Dec 20195.995.995.925.965.969,984,413
06 Dec 20195.995.995.935.975.9710,003,437
05 Dec 20195.935.985.925.985.9811,363,006
04 Dec 20195.875.935.865.925.927,750,360
03 Dec 20195.815.935.805.925.9210,423,241
02 Dec 20195.915.925.825.855.8510,567,756
29 Nov 20195.915.965.805.925.9219,311,213
28 Nov 20196.026.055.935.965.9612,241,027
27 Nov 20196.056.076.016.026.0210,751,898
26 Nov 20196.076.106.046.056.058,216,177
25 Nov 20196.106.106.016.056.0511,440,663
22 Nov 20196.226.236.076.086.0815,290,519
21 Nov 20196.176.226.096.216.2113,985,043
20 Nov 20196.176.276.116.176.1719,509,562
19 Nov 20196.096.166.076.166.1612,666,424
18 Nov 20196.076.146.006.086.0810,639,896
15 Nov 20196.146.156.036.046.0414,832,102
14 Nov 20196.006.206.006.166.1617,023,349
13 Nov 20196.156.156.026.076.0713,694,368
12 Nov 20196.256.276.046.166.1623,205,089
11 Nov 20196.436.456.236.256.2519,793,627
08 Nov 20196.606.626.476.476.4714,590,014
07 Nov 20196.516.596.476.556.5511,977,366
06 Nov 20196.586.616.496.516.5113,799,197
05 Nov 20196.596.646.536.596.5915,888,643
04 Nov 20196.576.696.576.626.6219,522,439
01 Nov 20196.556.596.456.556.5514,438,957
31 Oct 20196.516.636.516.556.5514,577,061
30 Oct 20196.676.676.516.566.5641,781,786
29 Oct 20196.967.006.776.816.8128,509,878
28 Oct 20197.007.006.857.007.0025,983,542
25 Oct 20196.787.036.746.976.9731,603,484
24 Oct 20196.846.866.726.766.769,509,445
23 Oct 20196.816.886.776.836.8313,709,281
22 Oct 20196.646.816.636.806.8014,136,477
21 Oct 20196.676.676.556.656.6510,813,264
18 Oct 20196.826.866.676.686.6814,715,877
17 Oct 20196.896.916.816.826.8210,110,218
16 Oct 20196.936.946.866.886.8811,850,819
15 Oct 20196.956.976.846.886.8816,884,230
14 Oct 20196.977.066.947.017.0122,191,265
11 Oct 20196.937.066.876.936.9324,373,749
10 Oct 20196.856.936.796.906.9016,475,697
09 Oct 20196.826.856.706.846.8416,399,700
08 Oct 20196.707.076.696.896.8934,053,183
30 Sep 20196.676.736.656.676.6711,549,100
27 Sep 20196.636.746.616.686.6815,594,258
26 Sep 20196.716.776.616.626.6219,247,656
25 Sep 20196.906.906.706.716.7130,728,500
24 Sep 20196.997.076.956.966.9620,972,739
23 Sep 20197.097.096.937.007.0024,849,041
20 Sep 20197.207.267.057.137.1334,690,008
19 Sep 20197.257.267.147.217.2127,399,736
18 Sep 20197.287.327.217.227.2222,522,488
17 Sep 20197.517.517.247.267.2640,886,820
16 Sep 20197.477.637.427.537.5344,293,125
12 Sep 20197.527.587.357.497.4947,551,032
11 Sep 20197.697.757.517.527.5270,732,502
10 Sep 20197.407.707.327.707.70110,072,557
09 Sep 20197.327.397.267.397.3939,749,549
06 Sep 20197.387.407.177.257.2549,194,794
05 Sep 20197.387.487.297.357.3551,184,393
04 Sep 20197.427.457.247.357.3539,848,421
03 Sep 20197.457.457.307.387.3831,015,392
02 Sep 20197.287.517.177.427.4237,942,774
30 Aug 20197.487.547.167.217.2152,207,392
29 Aug 20197.627.627.447.477.4736,823,320
28 Aug 20197.978.027.487.537.5368,845,708
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more