China Reform Health Management and Services Group Co., Ltd. - 000503.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	11.04	11.13	11.13	11.28	11	29.67M
August 18, 2025	10.86	11.05	11.05	11.22	10.8	33.72M
August 15, 2025	10.5	10.89	10.89	11.05	10.49	35.47M
August 14, 2025	10.7	10.47	10.47	10.73	10.45	20.36M
August 13, 2025	10.7	10.7	10.7	10.78	10.61	15.98M
August 12, 2025	10.77	10.69	10.69	10.77	10.6	13.7M
August 11, 2025	10.57	10.75	10.75	10.79	10.53	15.55M
August 08, 2025	11.01	10.6	10.6	11.03	10.6	30.25M
August 07, 2025	10.89	11	11	11.28	10.88	33.87M
August 06, 2025	10.9	10.93	10.93	11.05	10.88	16.31M
August 05, 2025	10.85	10.95	10.95	11.05	10.81	23.46M
August 04, 2025	10.8	10.88	10.88	11.02	10.62	20.78M
August 01, 2025	10.69	10.89	10.89	11.04	10.66	25.13M
July 31, 2025	10.7	10.65	10.65	10.87	10.61	15.77M
July 30, 2025	10.86	10.72	10.72	10.9	10.63	18.34M
July 29, 2025	10.83	10.85	10.85	10.88	10.69	14.08M
July 28, 2025	11.11	10.84	10.84	11.13	10.81	18.95M
July 25, 2025	11.18	11.04	11.04	11.23	11.01	21.62M
July 24, 2025	10.95	11.19	11.19	11.19	10.93	26.43M
July 23, 2025	11	10.93	10.93	11.26	10.91	28.37M
July 22, 2025	10.81	10.97	10.97	11.15	10.71	30.63M
July 21, 2025	10.88	10.86	10.86	10.92	10.8	14.42M
July 18, 2025	10.85	10.91	10.91	11.15	10.81	16.86M
July 17, 2025	10.73	10.86	10.86	10.89	10.71	19.21M
July 16, 2025	10.6	10.8	10.8	11.1	10.6	28.07M
July 15, 2025	10.63	10.69	10.69	10.75	10.38	34M
July 14, 2025	11.1	10.93	10.93	11.25	10.78	40.59M
July 11, 2025	10.38	10.72	10.72	10.77	10.35	26.03M
July 10, 2025	10.4	10.38	10.38	10.47	10.29	9.83M
July 09, 2025	10.46	10.38	10.38	10.49	10.37	11.22M
July 08, 2025	10.32	10.44	10.44	10.49	10.29	13.67M
July 07, 2025	10.38	10.32	10.32	10.43	10.3	10.55M
July 04, 2025	10.44	10.4	10.4	10.61	10.38	15.26M
July 03, 2025	10.41	10.47	10.47	10.58	10.4	10.86M
July 02, 2025	10.58	10.4	10.4	10.63	10.36	15.15M
July 01, 2025	10.61	10.63	10.63	10.87	10.57	22.08M
June 30, 2025	10.75	10.57	10.57	10.78	10.35	30.51M
June 27, 2025	10.71	10.75	10.75	11.15	10.55	41.94M
June 26, 2025	10.31	10.69	10.69	11.05	10.28	49.66M
June 25, 2025	10.25	10.31	10.31	10.33	10.13	15.6M
June 24, 2025	9.99	10.19	10.19	10.22	9.97	13.49M
June 23, 2025	9.74	9.95	9.95	10.03	9.68	9.4M
June 20, 2025	9.88	9.83	9.83	9.93	9.8	7.15M
June 19, 2025	10.04	9.85	9.85	10.07	9.82	12.14M
June 18, 2025	10.06	10.04	10.04	10.1	9.97	10.28M
June 17, 2025	10.08	10.11	10.11	10.22	10.03	10.26M
June 16, 2025	10.03	10.07	10.07	10.11	10.01	8.3M
June 13, 2025	10.18	10.06	10.06	10.21	10.05	14.26M
June 12, 2025	10.16	10.24	10.24	10.3	10.11	11.4M
June 11, 2025	10.27	10.2	10.2	10.33	10.16	16.96M
June 10, 2025	10.47	10.27	10.27	10.58	10.16	22.71M
June 09, 2025	10.18	10.31	10.31	10.42	10.12	19.05M
June 06, 2025	10.49	10.31	10.31	10.6	10.25	19.42M
June 05, 2025	10.6	10.37	10.37	10.69	10.29	37.23M
June 04, 2025	10.18	10.11	10.11	10.2	10.07	10.89M
June 03, 2025	10.12	10.14	10.14	10.25	10.06	8.6M
May 30, 2025	10.35	10.14	10.14	10.36	10.09	11.97M
May 29, 2025	10.12	10.37	10.37	10.37	10.12	15.83M
May 28, 2025	10.2	10.12	10.12	10.26	10.08	8.78M
May 27, 2025	10.21	10.21	10.21	10.23	10.11	7.7M

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