China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.750 | 10.790 | 10.120 | 10.230 | 10.230 | 47,191,761 |
| 2026-01-15 | 11.030 | 11.260 | 10.660 | 10.810 | 10.810 | 55,844,525 |
| 2026-01-14 | 11.140 | 11.760 | 10.980 | 11.130 | 11.130 | 106,536,815 |
| 2026-01-13 | 12.500 | 12.540 | 11.290 | 11.330 | 11.330 | 136,558,631 |
| 2026-01-12 | 11.610 | 11.610 | 11.090 | 11.610 | 11.610 | 102,502,429 |
| 2026-01-09 | 9.590 | 10.550 | 9.570 | 10.550 | 10.550 | 28,437,720 |
| 2026-01-08 | 9.100 | 9.680 | 9.100 | 9.590 | 9.590 | 33,228,283 |
| 2026-01-07 | 9.150 | 9.250 | 9.030 | 9.110 | 9.110 | 13,884,224 |
| 2026-01-06 | 9.210 | 9.230 | 9.080 | 9.140 | 9.140 | 10,341,646 |
| 2026-01-05 | 8.930 | 9.200 | 8.850 | 9.180 | 9.180 | 14,568,535 |
| 2025-12-31 | 8.940 | 9.010 | 8.880 | 8.880 | 8.880 | 7,991,165 |
| 2025-12-30 | 9.020 | 9.060 | 8.930 | 8.940 | 8.940 | 6,755,902 |
| 2025-12-29 | 9.060 | 9.090 | 8.980 | 8.980 | 8.980 | 8,468,871 |
| 2025-12-26 | 9.180 | 9.210 | 9.060 | 9.100 | 9.100 | 8,747,997 |
| 2025-12-25 | 9.180 | 9.200 | 9.120 | 9.170 | 9.170 | 6,415,300 |
| 2025-12-24 | 9.100 | 9.180 | 9.060 | 9.180 | 9.180 | 6,873,987 |
| 2025-12-23 | 9.410 | 9.470 | 9.120 | 9.130 | 9.130 | 12,297,935 |
| 2025-12-22 | 9.270 | 9.540 | 9.210 | 9.440 | 9.440 | 14,307,625 |
| 2025-12-19 | 9.310 | 9.350 | 9.190 | 9.290 | 9.290 | 10,427,449 |
| 2025-12-18 | 9.070 | 9.530 | 9.060 | 9.310 | 9.310 | 16,136,557 |
| 2025-12-17 | 9.000 | 9.230 | 8.990 | 9.130 | 9.130 | 10,678,960 |
| 2025-12-16 | 9.080 | 9.140 | 8.880 | 9.010 | 9.010 | 10,005,093 |
| 2025-12-15 | 9.220 | 9.250 | 9.060 | 9.080 | 9.080 | 8,166,955 |
| 2025-12-12 | 9.310 | 9.350 | 9.170 | 9.200 | 9.200 | 10,991,680 |
| 2025-12-11 | 9.610 | 9.660 | 9.340 | 9.360 | 9.360 | 11,189,926 |
| 2025-12-10 | 9.640 | 9.680 | 9.580 | 9.640 | 9.640 | 6,376,981 |
| 2025-12-09 | 9.700 | 9.760 | 9.640 | 9.680 | 9.680 | 7,220,360 |
| 2025-12-08 | 9.780 | 9.930 | 9.760 | 9.760 | 9.760 | 9,017,326 |
| 2025-12-05 | 9.700 | 9.780 | 9.620 | 9.770 | 9.770 | 7,691,645 |
| 2025-12-04 | 9.730 | 9.770 | 9.670 | 9.710 | 9.710 | 9,475,300 |
| 2025-12-03 | 9.950 | 9.960 | 9.710 | 9.780 | 9.780 | 14,488,731 |
| 2025-12-02 | 9.970 | 10.190 | 9.860 | 9.960 | 9.960 | 12,890,782 |
| 2025-12-01 | 10.050 | 10.050 | 9.900 | 9.970 | 9.970 | 8,238,911 |
| 2025-11-28 | 9.960 | 10.050 | 9.900 | 9.990 | 9.990 | 8,614,026 |
| 2025-11-27 | 10.000 | 10.010 | 9.870 | 9.920 | 9.920 | 10,473,760 |
| 2025-11-26 | 10.150 | 10.230 | 9.960 | 10.010 | 10.010 | 13,441,960 |
| 2025-11-25 | 10.040 | 10.280 | 10.020 | 10.150 | 10.150 | 18,188,913 |
| 2025-11-24 | 9.720 | 10.050 | 9.700 | 10.030 | 10.030 | 16,428,574 |
| 2025-11-21 | 9.860 | 10.040 | 9.680 | 9.680 | 9.680 | 14,996,304 |
| 2025-11-20 | 9.920 | 9.960 | 9.790 | 9.930 | 9.930 | 9,225,600 |
| 2025-11-19 | 10.120 | 10.150 | 9.870 | 9.910 | 9.910 | 12,534,510 |
| 2025-11-18 | 10.000 | 10.210 | 9.980 | 10.140 | 10.140 | 16,156,948 |
| 2025-11-17 | 9.970 | 10.090 | 9.890 | 10.050 | 10.050 | 10,388,229 |
| 2025-11-14 | 9.880 | 10.230 | 9.830 | 9.990 | 9.990 | 12,353,715 |
| 2025-11-13 | 9.910 | 9.960 | 9.850 | 9.920 | 9.920 | 8,251,468 |
| 2025-11-12 | 10.000 | 10.000 | 9.900 | 9.940 | 9.940 | 7,549,951 |
| 2025-11-11 | 10.030 | 10.070 | 9.980 | 9.990 | 9.990 | 8,041,611 |
| 2025-11-10 | 10.000 | 10.060 | 9.970 | 10.030 | 10.030 | 7,257,642 |
| 2025-11-07 | 10.040 | 10.070 | 9.980 | 10.020 | 10.020 | 7,296,477 |
| 2025-11-06 | 10.250 | 10.260 | 10.040 | 10.070 | 10.070 | 12,945,483 |
| 2025-11-05 | 10.070 | 10.400 | 10.050 | 10.260 | 10.260 | 18,801,982 |
| 2025-11-04 | 10.040 | 10.130 | 10.000 | 10.120 | 10.120 | 12,425,568 |
| 2025-11-03 | 10.000 | 10.100 | 9.910 | 10.080 | 10.080 | 12,935,695 |
| 2025-10-31 | 9.620 | 10.040 | 9.610 | 9.940 | 9.940 | 15,336,421 |
| 2025-10-30 | 9.840 | 9.840 | 9.660 | 9.670 | 9.670 | 14,350,317 |
| 2025-10-29 | 9.880 | 9.930 | 9.780 | 9.870 | 9.870 | 9,877,562 |
| 2025-10-28 | 9.880 | 9.970 | 9.830 | 9.900 | 9.900 | 9,206,561 |
| 2025-10-27 | 9.850 | 9.920 | 9.840 | 9.860 | 9.860 | 7,575,740 |
| 2025-10-24 | 9.840 | 9.920 | 9.810 | 9.840 | 9.840 | 7,092,856 |
| 2025-10-23 | 9.900 | 9.900 | 9.730 | 9.840 | 9.840 | 9,735,300 |
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.