China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.070 | 7.070 | 6.590 | 6.780 | 6.780 | 48,487,750 |
| 2026-07-17 | 6.700 | 6.800 | 6.400 | 6.430 | 6.430 | 16,915,485 |
| 2026-07-16 | 6.570 | 6.730 | 6.490 | 6.700 | 6.700 | 14,751,520 |
| 2026-07-15 | 6.420 | 6.750 | 6.350 | 6.630 | 6.630 | 19,010,635 |
| 2026-07-14 | 6.340 | 6.580 | 6.340 | 6.450 | 6.450 | 12,737,309 |
| 2026-07-13 | 6.350 | 6.510 | 6.310 | 6.360 | 6.360 | 13,410,410 |
| 2026-07-10 | 6.310 | 6.560 | 6.110 | 6.400 | 6.400 | 16,095,900 |
| 2026-07-09 | 6.290 | 6.380 | 6.220 | 6.300 | 6.300 | 9,565,550 |
| 2026-07-08 | 6.190 | 6.400 | 6.100 | 6.330 | 6.330 | 12,377,900 |
| 2026-07-07 | 6.290 | 6.330 | 6.160 | 6.180 | 6.180 | 7,934,688 |
| 2026-07-06 | 6.330 | 6.400 | 6.250 | 6.290 | 6.290 | 9,153,601 |
| 2026-07-03 | 6.330 | 6.440 | 6.220 | 6.320 | 6.320 | 10,848,301 |
| 2026-07-02 | 6.460 | 6.640 | 6.300 | 6.300 | 6.300 | 15,792,749 |
| 2026-07-01 | 6.140 | 6.600 | 6.090 | 6.480 | 6.480 | 21,085,284 |
| 2026-06-30 | 6.250 | 6.330 | 6.120 | 6.150 | 6.150 | 12,305,902 |
| 2026-06-29 | 6.350 | 6.430 | 6.120 | 6.270 | 6.270 | 11,722,976 |
| 2026-06-26 | 6.420 | 6.490 | 6.300 | 6.360 | 6.360 | 9,516,667 |
| 2026-06-25 | 6.640 | 6.640 | 6.390 | 6.460 | 6.460 | 12,036,322 |
| 2026-06-24 | 6.900 | 6.950 | 6.630 | 6.660 | 6.660 | 12,139,929 |
| 2026-06-23 | 6.830 | 7.120 | 6.810 | 6.900 | 6.900 | 14,327,221 |
| 2026-06-22 | 6.830 | 6.920 | 6.590 | 6.890 | 6.890 | 13,485,854 |
| 2026-06-18 | 7.000 | 7.000 | 6.860 | 6.880 | 6.880 | 9,510,068 |
| 2026-06-17 | 7.200 | 7.250 | 6.970 | 7.020 | 7.020 | 15,057,497 |
| 2026-06-16 | 6.990 | 7.280 | 6.820 | 7.240 | 7.240 | 23,665,895 |
| 2026-06-15 | 6.980 | 7.110 | 6.950 | 7.010 | 7.010 | 12,411,090 |
| 2026-06-12 | 6.950 | 7.030 | 6.880 | 6.960 | 6.960 | 10,578,537 |
| 2026-06-11 | 7.100 | 7.260 | 6.880 | 6.950 | 6.950 | 14,698,460 |
| 2026-06-10 | 7.050 | 7.370 | 6.970 | 7.170 | 7.170 | 19,041,936 |
| 2026-06-09 | 7.050 | 7.280 | 6.970 | 7.080 | 7.080 | 14,274,533 |
| 2026-06-08 | 7.050 | 7.230 | 6.900 | 7.010 | 7.010 | 14,614,956 |
| 2026-06-05 | 7.010 | 7.160 | 6.930 | 7.090 | 7.090 | 14,306,820 |
| 2026-06-04 | 6.990 | 7.160 | 6.960 | 6.990 | 6.990 | 9,992,775 |
| 2026-06-03 | 7.140 | 7.200 | 6.990 | 7.030 | 7.030 | 10,196,064 |
| 2026-06-02 | 7.250 | 7.310 | 7.070 | 7.160 | 7.160 | 10,342,612 |
| 2026-06-01 | 7.120 | 7.310 | 7.010 | 7.230 | 7.230 | 11,814,985 |
| 2026-05-29 | 7.150 | 7.530 | 7.100 | 7.130 | 7.130 | 21,199,000 |
| 2026-05-28 | 6.840 | 7.330 | 6.700 | 7.180 | 7.180 | 22,030,820 |
| 2026-05-27 | 6.960 | 7.040 | 6.810 | 6.840 | 6.840 | 9,358,700 |
| 2026-05-26 | 7.120 | 7.120 | 6.840 | 6.950 | 6.950 | 15,668,710 |
| 2026-05-25 | 7.250 | 7.300 | 7.060 | 7.150 | 7.150 | 13,084,561 |
| 2026-05-22 | 7.320 | 7.330 | 7.180 | 7.250 | 7.250 | 11,198,013 |
| 2026-05-21 | 7.500 | 7.560 | 7.250 | 7.280 | 7.280 | 14,758,317 |
| 2026-05-20 | 7.750 | 7.750 | 7.460 | 7.490 | 7.490 | 13,081,696 |
| 2026-05-19 | 7.610 | 7.820 | 7.590 | 7.760 | 7.760 | 11,547,279 |
| 2026-05-18 | 7.660 | 7.730 | 7.540 | 7.610 | 7.610 | 12,981,886 |
| 2026-05-15 | 7.680 | 7.970 | 7.670 | 7.700 | 7.700 | 15,343,000 |
| 2026-05-14 | 7.850 | 8.340 | 7.750 | 7.780 | 7.780 | 27,610,900 |
| 2026-05-13 | 7.780 | 7.810 | 7.680 | 7.770 | 7.770 | 9,425,005 |
| 2026-05-12 | 7.900 | 7.940 | 7.700 | 7.760 | 7.760 | 12,385,789 |
| 2026-05-11 | 8.010 | 8.040 | 7.830 | 7.920 | 7.920 | 13,994,920 |
| 2026-05-08 | 7.920 | 8.250 | 7.880 | 8.040 | 8.040 | 20,322,653 |
| 2026-05-07 | 7.910 | 7.970 | 7.840 | 7.880 | 7.880 | 11,592,400 |
| 2026-05-06 | 7.910 | 8.030 | 7.860 | 7.900 | 7.900 | 15,040,239 |
| 2026-04-30 | 7.710 | 8.050 | 7.650 | 7.910 | 7.910 | 21,699,843 |
| 2026-04-29 | 7.340 | 7.830 | 7.320 | 7.740 | 7.740 | 26,591,746 |
| 2026-04-28 | 7.370 | 7.490 | 7.280 | 7.340 | 7.340 | 10,753,225 |
| 2026-04-27 | 7.330 | 7.440 | 7.250 | 7.390 | 7.390 | 10,738,515 |
| 2026-04-24 | 7.490 | 7.550 | 7.250 | 7.350 | 7.350 | 17,937,120 |
| 2026-04-23 | 7.360 | 8.040 | 7.350 | 7.570 | 7.570 | 33,674,521 |
| 2026-04-22 | 7.390 | 7.420 | 7.300 | 7.370 | 7.370 | 11,775,156 |
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.