Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

China Reform Health Management and Services Group Co., Ltd. (000503.SZ)

Compare
10.45
-0.12
(-1.14%)
As of 1:14:03 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202510.5310.6210.4210.4510.459,156,100
Apr 14, 202510.5310.7610.4910.5710.5722,166,520
Apr 11, 202510.2910.6210.2110.3910.3923,274,116
Apr 10, 202510.5710.7910.3610.3810.3834,351,305
Apr 9, 202510.3710.499.4810.3510.3539,042,487
Apr 8, 202510.4410.8310.1010.4910.4943,319,755
Apr 7, 202510.8711.1410.4410.4410.4434,979,400
Apr 3, 202511.8012.3011.5011.6011.6049,615,550
Apr 2, 202511.0412.2211.0111.9411.9469,372,124
Apr 1, 202510.8611.2910.8611.1111.1122,428,235
Mar 31, 202510.8110.9810.5510.8510.8517,890,734
Mar 28, 202510.9911.3810.9510.9810.9822,316,314
Mar 27, 202510.6911.4310.6210.9610.9632,165,026
Mar 26, 202510.6310.8210.6010.6810.6815,109,835
Mar 25, 202511.1611.1610.4510.6910.6931,091,815
Mar 24, 202512.1212.1710.9111.1211.1257,861,176
Mar 21, 202512.7012.7612.0112.1212.1243,236,434
Mar 20, 202512.7013.1812.5212.8212.8247,080,943
Mar 19, 202512.6212.8512.4212.6412.6434,066,801
Mar 18, 202512.6713.1812.6612.7812.7850,241,565
Mar 17, 202512.9313.1112.6012.6212.6248,561,740
Mar 14, 202512.5113.2012.0313.0113.0178,540,818
Mar 13, 202512.5613.1012.2712.7712.77116,793,731
Mar 12, 202511.4212.5511.3112.5512.5574,084,499
Mar 11, 202511.4911.7111.2711.4111.4141,659,808
Mar 10, 202511.9912.3011.4711.8711.8753,041,643
Mar 7, 202511.8811.9511.5411.6111.6123,211,298
Mar 6, 202511.8512.0311.7211.9711.9723,939,887
Mar 5, 202511.8811.9511.5911.7511.7518,412,400
Mar 4, 202511.5012.1411.4511.8911.8930,873,443
Mar 3, 202511.3111.9311.0911.5911.5932,229,480
Feb 28, 202511.7811.9211.2511.2911.2927,062,770
Feb 27, 202512.0312.1511.6011.8211.8226,792,776
Feb 26, 202512.2312.2711.8912.0012.0030,339,724
Feb 25, 202511.9712.5611.8612.2812.2841,398,100
Feb 24, 202512.4612.5012.0712.1612.1637,886,471
Feb 21, 202512.3712.6112.1212.5012.5040,911,378
Feb 20, 202512.1912.8812.1912.3712.3765,665,040
Feb 19, 202511.8012.2111.7512.0112.0140,518,315
Feb 18, 202512.4012.6211.8011.8411.8472,064,200
Feb 17, 202513.0013.7712.6612.7812.78126,323,788
Feb 14, 202512.1812.5211.8012.5212.5277,823,318
Feb 13, 202511.7411.8011.3711.3811.3831,162,218
Feb 12, 202511.3311.9811.2811.7311.7344,592,578
Feb 11, 202511.8411.8811.2911.4011.4050,722,000
Feb 10, 202511.7512.2011.5111.9811.9873,895,884
Feb 7, 202510.8311.9110.7511.5011.5080,928,036
Feb 6, 202510.8510.9710.4510.8310.8350,806,106
Feb 5, 20259.9010.659.8310.6510.6542,122,145
Jan 27, 20259.869.959.639.689.6812,940,010
Jan 24, 20259.669.889.609.769.7621,562,841
Jan 23, 20259.9710.239.669.669.6621,182,562
Jan 22, 20259.9410.009.809.859.8513,087,510
Jan 21, 202510.1610.309.9610.0010.0015,799,200
Jan 20, 202510.2510.4310.1910.2310.2316,162,077
Jan 17, 202510.1510.4910.0610.2710.2718,689,741
Jan 16, 202510.3910.4310.1610.2210.2216,052,501
Jan 15, 202510.5010.5310.1310.2910.2917,336,100
Jan 14, 202510.0210.509.9810.4910.4926,349,500
Jan 13, 20259.9610.099.749.979.9715,394,478
Jan 10, 202510.1510.349.9710.1210.1218,789,482
Jan 9, 20259.9610.219.9210.1610.1615,941,300
Jan 8, 202510.1510.309.7310.0410.0418,932,424
Jan 7, 202510.0010.129.8610.0910.0913,684,200
Jan 6, 202510.0610.159.819.969.9618,736,645
Jan 3, 202510.5010.5510.0010.0610.0622,884,701
Jan 2, 202510.9511.0310.3810.5010.5024,930,064
Dec 31, 202411.4011.6010.9810.9810.9819,981,094
Dec 30, 202411.3111.4511.0311.3411.3414,747,691
Dec 27, 202411.4011.6311.2711.3711.3717,980,374
Dec 26, 202411.4611.5411.3011.3411.3418,462,991
Dec 25, 202411.9112.0011.2011.4511.4526,266,803
Dec 24, 202411.8411.9711.6511.8711.8714,508,076
Dec 23, 202412.5112.5511.8011.8511.8529,347,291
Dec 20, 202412.3112.7612.2212.5112.5120,046,961
Dec 19, 202412.1312.3911.9712.3412.3415,600,589
Dec 18, 202412.1312.8411.9312.2712.2726,763,954
Dec 17, 202412.5312.5912.0012.1012.1027,174,544
Dec 16, 202412.7212.9612.5012.6012.6019,563,000
Dec 13, 202413.1913.1912.6912.7212.7227,662,817
Dec 12, 202412.9913.2212.9013.2213.2226,037,529
Dec 11, 202412.9213.1012.8413.0013.0020,419,627
Dec 10, 202413.4513.4512.9012.9112.9133,302,744
Dec 9, 202413.6413.7212.8413.0413.0442,633,494
Dec 6, 202413.6414.0013.3113.6013.6031,599,020
Dec 5, 202413.3013.8113.1313.7013.7028,596,088
Dec 4, 202413.8814.1113.2513.3613.3641,272,000
Dec 3, 202414.0514.4213.7013.9513.9544,164,208
Dec 2, 202414.1014.2513.8913.9913.9943,244,818
Nov 29, 202413.4114.5013.3014.1714.1767,838,654
Nov 28, 202413.6914.0313.2113.2413.2465,220,486
Nov 27, 202412.6013.8612.2213.8613.8687,491,268
Nov 26, 202413.2313.3512.5512.6012.6036,950,472
Nov 25, 202414.0814.3012.5213.0913.0965,376,840
Nov 22, 202414.0014.8013.4513.5413.5490,062,347
Nov 21, 202414.0014.8913.9014.2014.20147,301,587
Nov 20, 202412.3813.5412.2613.5413.5429,839,462
Nov 19, 202412.0012.3211.8312.3112.3134,121,444
Nov 18, 202413.0113.0711.8111.9611.9652,223,015
Nov 15, 202413.3013.6513.0313.0713.0733,864,420
Nov 14, 202413.9114.0613.4013.5013.5039,072,078
Nov 13, 202414.8314.9313.7613.9013.9071,650,450
Nov 12, 202415.0015.9814.7215.1115.1185,356,311
Nov 11, 202414.2215.4914.0914.9514.9597,572,609
Nov 8, 202414.1414.5913.8714.2214.2275,692,836
Nov 7, 202413.4713.9813.2813.9413.9450,398,259
Nov 6, 202413.8814.2013.3013.6013.6063,392,979
Nov 5, 202413.4614.0613.4013.8913.8968,896,001
Nov 4, 202413.2113.6013.1813.4313.4347,256,975
Nov 1, 202414.5014.5913.3013.5213.5294,046,026
Oct 31, 202414.7015.4314.4314.6414.6496,810,526
Oct 30, 202414.9015.5814.5915.0015.00105,576,184
Oct 29, 202414.8915.7014.7014.8014.80110,053,531
Oct 28, 202415.6016.2714.4114.8014.80129,150,111
Oct 25, 202416.4516.6515.4015.9815.9895,961,313
Oct 24, 202416.7217.3515.7016.0116.01138,373,059
Oct 23, 202415.2116.7214.9016.7216.72124,161,377
Oct 22, 202414.3015.7113.9615.2015.20108,106,103
Oct 21, 202413.5314.4313.4314.4314.43106,895,829
Oct 18, 202411.9113.1211.9113.1213.1274,493,489
Oct 17, 202411.9012.7111.7411.9311.9387,791,746
Oct 16, 202410.5511.7810.5511.6811.6880,690,108
Oct 15, 202410.7711.4610.5510.7110.7169,766,188
Oct 14, 202410.0610.679.8710.6710.6755,994,155
Oct 11, 20249.8510.269.439.709.7058,326,810
Oct 10, 202411.2811.3810.0010.0210.0294,922,416
Oct 9, 202411.0011.3010.2711.0411.04113,842,807
Oct 8, 202410.2710.279.7610.2710.2750,096,742
Sep 30, 20248.999.348.719.349.3450,663,992
Sep 27, 20248.208.738.078.498.4936,420,399
Sep 26, 20247.817.967.747.947.9420,559,432
Sep 25, 20247.738.037.667.807.8025,694,992
Sep 24, 20247.547.707.387.647.6420,330,234
Sep 23, 20247.627.717.357.487.4820,074,702
Sep 20, 20247.247.857.237.587.5843,248,471
Sep 19, 20246.897.256.867.247.2419,993,402
Sep 18, 20246.976.976.716.846.8411,631,535
Sep 13, 20247.047.146.926.976.9714,261,957
Sep 12, 20246.937.086.927.047.0414,035,839
Sep 11, 20246.837.036.796.956.9514,542,445
Sep 10, 20246.816.876.606.836.8314,202,321
Sep 9, 20246.687.056.606.806.8016,329,011
Sep 6, 20246.816.886.686.696.696,600,600
Sep 5, 20246.676.846.676.826.829,265,300
Sep 4, 20246.676.736.626.686.686,583,200
Sep 3, 20246.736.796.646.686.689,979,705
Sep 2, 20246.926.946.676.716.719,469,800
Aug 30, 20246.817.046.796.896.8916,545,510
Aug 29, 20246.506.946.456.816.8115,932,710
Aug 28, 20246.466.616.346.546.548,112,771
Aug 27, 20246.596.606.416.456.457,609,200
Aug 26, 20246.476.636.426.586.587,672,501
Aug 23, 20246.466.516.376.456.456,761,618
Aug 22, 20246.606.666.406.436.439,228,300
Aug 21, 20246.756.776.586.586.586,800,253
Aug 20, 20246.806.836.556.696.6911,882,200
Aug 19, 20246.826.956.806.806.8010,248,687
Aug 16, 20246.927.056.826.856.859,111,610
Aug 15, 20246.787.066.706.936.9312,779,553
Aug 14, 20246.916.956.796.806.809,185,551
Aug 13, 20246.876.966.786.936.939,059,433
Aug 12, 20247.147.146.816.866.8615,432,802
Aug 9, 20247.317.387.077.097.0910,714,298
Aug 8, 20247.177.327.137.267.2612,718,606
Aug 7, 20247.387.397.147.167.1617,029,301
Aug 6, 20247.357.447.197.427.4220,755,887
Aug 5, 20247.357.747.207.217.2130,729,568
Aug 2, 20247.367.697.317.527.5236,073,072
Aug 1, 20247.257.577.237.367.3625,591,407
Jul 31, 20246.967.426.937.307.3034,520,038
Jul 30, 20247.027.206.987.047.0421,127,904
Jul 29, 20247.087.256.917.117.1122,278,580
Jul 26, 20247.077.367.047.087.0827,334,143
Jul 25, 20247.147.276.887.147.1444,586,300
Jul 24, 20247.507.877.287.477.4778,066,282
Jul 23, 20246.797.406.737.407.4031,569,722
Jul 22, 20246.766.816.616.736.7311,968,785
Jul 19, 20246.497.086.446.796.7923,355,965
Jul 18, 20246.506.556.246.506.5011,638,925
Jul 17, 20246.356.616.316.516.5115,212,200
Jul 16, 20246.316.396.266.356.358,187,195
Jul 15, 20246.606.606.306.316.3110,794,924
Jul 12, 20246.626.726.556.556.559,499,001
Jul 11, 20246.566.676.496.636.6313,173,559
Jul 10, 20246.456.646.396.436.4311,751,382
Jul 9, 20246.516.556.256.476.4717,316,419
Jul 8, 20246.806.906.436.536.5322,127,085
Jul 5, 20246.757.036.616.976.9716,672,762
Jul 4, 20246.867.196.806.806.8029,442,022
Jul 3, 20246.806.956.786.816.819,462,400
Jul 2, 20246.737.006.666.826.8213,127,978
Jul 1, 20246.666.786.486.716.719,395,892
Jun 28, 20246.736.906.666.676.6710,181,324
Jun 27, 20246.946.956.746.766.7610,541,398
Jun 26, 20246.636.966.546.926.9212,372,135
Jun 25, 20246.686.766.526.606.6012,496,723
Jun 24, 20246.936.986.666.666.6614,110,444
Jun 21, 20246.916.996.826.926.929,319,112
Jun 20, 20247.077.156.896.906.9014,226,059
Jun 19, 20247.277.287.087.107.109,134,739
Jun 18, 20247.107.327.107.207.2013,288,669
Jun 17, 20247.207.207.077.107.1014,439,858
Jun 14, 20247.257.307.027.227.2221,619,207
Jun 13, 20247.557.667.267.317.3120,857,955
Jun 12, 20247.667.797.557.557.559,590,300
Jun 11, 20247.477.717.227.677.6713,198,646
Jun 7, 20247.477.627.267.477.4713,307,074
Jun 6, 20247.727.857.187.257.2521,840,137
Jun 5, 20247.847.927.707.707.7011,027,001
Jun 4, 20247.877.957.767.897.8911,560,512
Jun 3, 20248.308.377.897.947.9422,666,477
May 31, 20248.008.568.008.398.3923,471,449
May 30, 20248.098.117.748.008.0015,508,347
May 29, 20248.478.478.008.148.1424,639,979
May 28, 20248.558.678.428.468.4616,680,583
May 27, 20248.858.868.368.738.7330,524,312
May 24, 20248.158.878.048.878.8731,279,704
May 23, 20248.508.508.068.068.0615,580,294
May 22, 20248.338.668.248.538.5317,861,750
May 21, 20248.428.458.218.248.248,371,400
May 20, 20248.338.528.238.378.3711,306,212
May 17, 20248.208.328.148.318.3110,200,119
May 16, 20248.178.338.158.178.179,277,000
May 15, 20248.238.338.098.158.159,464,777
May 14, 20248.238.368.138.248.249,978,931
May 13, 20248.478.478.078.178.1712,372,346
May 10, 20248.748.778.378.478.4711,183,280
May 9, 20248.728.868.658.708.708,328,944
May 8, 20249.009.008.628.658.6511,816,433
May 7, 20249.189.188.928.968.9610,523,104
May 6, 20249.089.339.079.109.1012,191,814
Apr 30, 20249.129.148.869.009.0010,553,705
Apr 29, 20248.689.158.689.129.1216,301,502
Apr 26, 20248.388.688.268.588.5813,212,321
Apr 25, 20248.418.448.258.318.319,473,901
Apr 24, 20248.228.388.208.368.368,925,646
Apr 23, 20248.178.358.088.258.2511,570,014
Apr 22, 20248.108.167.788.098.0910,849,540
Apr 19, 20248.188.227.968.048.0412,001,142
Apr 18, 20248.238.438.118.208.2014,101,820
Apr 17, 20248.008.367.978.358.3517,348,135
Apr 16, 20248.408.497.807.837.8323,141,281
Apr 15, 20248.658.878.188.358.3528,997,469