China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.100 | 8.530 | 7.550 | 8.300 | 8.300 | 82,717,207 |
| 2026-10-16 | 7.840 | 8.430 | 7.690 | 7.750 | 7.750 | 61,379,754 |
| 2026-10-15 | 7.640 | 8.070 | 7.600 | 7.660 | 7.660 | 27,073,727 |
| 2026-10-14 | 8.050 | 8.050 | 7.730 | 7.770 | 7.770 | 27,133,287 |
| 2026-10-13 | 7.810 | 8.280 | 7.600 | 8.100 | 8.100 | 45,305,383 |
| 2026-10-12 | 8.350 | 8.350 | 7.830 | 7.860 | 7.860 | 50,206,398 |
| 2026-10-09 | 7.840 | 8.500 | 7.790 | 8.430 | 8.430 | 66,410,845 |
| 2026-10-08 | 7.690 | 8.050 | 7.630 | 7.890 | 7.890 | 53,319,155 |
| 2026-09-30 | 7.460 | 7.860 | 7.360 | 7.690 | 7.690 | 55,401,758 |
| 2026-09-29 | 7.310 | 7.950 | 7.170 | 7.720 | 7.720 | 88,024,237 |
| 2026-09-28 | 7.220 | 7.440 | 7.090 | 7.440 | 7.440 | 49,139,866 |
| 2026-09-24 | 6.850 | 6.900 | 6.750 | 6.760 | 6.760 | 7,391,882 |
| 2026-09-23 | 7.090 | 7.090 | 6.860 | 6.870 | 6.870 | 9,327,500 |
| 2026-09-22 | 6.940 | 7.180 | 6.900 | 7.030 | 7.030 | 14,651,820 |
| 2026-09-21 | 6.740 | 6.910 | 6.730 | 6.890 | 6.890 | 11,265,123 |
| 2026-09-18 | 6.730 | 6.830 | 6.680 | 6.700 | 6.700 | 8,591,991 |
| 2026-09-17 | 6.650 | 6.740 | 6.600 | 6.700 | 6.700 | 7,640,630 |
| 2026-09-16 | 6.650 | 6.670 | 6.540 | 6.650 | 6.650 | 8,464,701 |
| 2026-09-15 | 6.850 | 6.900 | 6.630 | 6.660 | 6.660 | 9,388,384 |
| 2026-09-14 | 6.820 | 6.900 | 6.760 | 6.850 | 6.850 | 6,528,100 |
| 2026-09-11 | 6.870 | 6.910 | 6.730 | 6.820 | 6.820 | 8,267,100 |
| 2026-09-10 | 6.960 | 6.970 | 6.860 | 6.900 | 6.900 | 6,807,939 |
| 2026-09-09 | 7.100 | 7.110 | 6.940 | 6.970 | 6.970 | 10,157,521 |
| 2026-09-08 | 6.960 | 7.190 | 6.900 | 7.110 | 7.110 | 10,938,100 |
| 2026-09-07 | 7.070 | 7.120 | 6.940 | 6.960 | 6.960 | 11,121,700 |
| 2026-09-04 | 7.110 | 7.270 | 7.000 | 7.030 | 7.030 | 16,420,900 |
| 2026-09-03 | 7.200 | 7.290 | 7.000 | 7.030 | 7.030 | 17,863,900 |
| 2026-09-02 | 7.320 | 7.390 | 7.150 | 7.170 | 7.170 | 13,944,226 |
| 2026-09-01 | 7.050 | 7.430 | 7.020 | 7.380 | 7.380 | 26,244,600 |
| 2026-08-31 | 6.940 | 7.020 | 6.900 | 7.010 | 7.010 | 9,144,982 |
| 2026-08-28 | 6.940 | 7.060 | 6.880 | 6.990 | 6.990 | 10,264,555 |
| 2026-08-27 | 6.900 | 6.990 | 6.850 | 6.910 | 6.910 | 8,023,642 |
| 2026-08-26 | 6.880 | 7.020 | 6.850 | 6.930 | 6.930 | 9,599,601 |
| 2026-08-25 | 6.670 | 6.920 | 6.660 | 6.880 | 6.880 | 11,329,127 |
| 2026-08-24 | 6.840 | 6.910 | 6.650 | 6.700 | 6.700 | 13,780,928 |
| 2026-08-21 | 7.130 | 7.190 | 6.840 | 6.870 | 6.870 | 27,992,157 |
| 2026-08-20 | 6.900 | 7.380 | 6.780 | 7.200 | 7.200 | 46,046,426 |
| 2026-08-19 | 6.950 | 7.020 | 6.680 | 6.710 | 6.710 | 15,219,955 |
| 2026-08-18 | 7.220 | 7.220 | 6.930 | 7.010 | 7.010 | 14,240,600 |
| 2026-08-17 | 7.290 | 7.320 | 7.100 | 7.210 | 7.210 | 13,392,700 |
| 2026-08-14 | 7.410 | 7.500 | 7.220 | 7.320 | 7.320 | 15,376,992 |
| 2026-08-13 | 7.440 | 7.680 | 7.360 | 7.430 | 7.430 | 20,445,104 |
| 2026-08-12 | 7.450 | 7.480 | 7.340 | 7.440 | 7.440 | 13,333,369 |
| 2026-08-11 | 7.540 | 7.560 | 7.390 | 7.420 | 7.420 | 13,198,220 |
| 2026-08-10 | 7.390 | 7.760 | 7.340 | 7.540 | 7.540 | 19,630,981 |
| 2026-08-07 | 7.550 | 7.560 | 7.260 | 7.390 | 7.390 | 20,391,907 |
| 2026-08-06 | 7.610 | 7.790 | 7.480 | 7.560 | 7.560 | 20,668,884 |
| 2026-08-05 | 7.610 | 7.810 | 7.580 | 7.640 | 7.640 | 20,826,837 |
| 2026-08-04 | 7.520 | 7.700 | 7.490 | 7.630 | 7.630 | 20,117,200 |
| 2026-08-03 | 7.700 | 7.760 | 7.490 | 7.550 | 7.550 | 29,021,065 |
| 2026-07-31 | 7.060 | 7.820 | 7.060 | 7.720 | 7.720 | 50,069,287 |
| 2026-07-30 | 7.150 | 7.340 | 7.090 | 7.160 | 7.160 | 28,771,350 |
| 2026-07-29 | 7.180 | 7.380 | 7.120 | 7.200 | 7.200 | 41,730,442 |
| 2026-07-28 | 6.510 | 7.170 | 6.460 | 7.170 | 7.170 | 36,909,647 |
| 2026-07-27 | 6.180 | 6.530 | 6.120 | 6.520 | 6.520 | 20,870,250 |
| 2026-07-24 | 6.380 | 6.440 | 6.190 | 6.200 | 6.200 | 14,621,601 |
| 2026-07-23 | 6.320 | 6.470 | 6.260 | 6.430 | 6.430 | 13,163,627 |
| 2026-07-22 | 6.330 | 6.500 | 6.260 | 6.360 | 6.360 | 18,711,601 |
| 2026-07-21 | 6.410 | 6.600 | 6.270 | 6.400 | 6.400 | 35,975,254 |
| 2026-07-20 | 7.070 | 7.070 | 6.590 | 6.780 | 6.780 | 48,487,750 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.