HPGC Renmintongtai Pharmaceutical Corporation - 600829.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.86	10.69	10.69	10.89	10.66	6.49M
February 12, 2026	11.04	10.8	10.8	11.06	10.77	10.43M
February 11, 2026	11.14	11.04	11.04	11.16	11.03	7.79M
February 10, 2026	11.44	11.12	11.12	11.45	11.1	14.82M
February 09, 2026	11.2	11.45	11.45	11.66	11.2	16.97M
February 06, 2026	11.42	11.51	11.51	11.98	11.42	22.19M
February 05, 2026	11.26	11.37	11.37	11.56	11.24	14.42M
February 04, 2026	11.22	11.36	11.36	11.37	11.15	10.68M
February 03, 2026	11.16	11.29	11.29	11.32	11.07	11.89M
February 02, 2026	10.99	11.11	11.11	11.44	10.99	14.35M
January 30, 2026	11.78	11.22	11.22	11.96	11.12	25.68M
January 29, 2026	12.06	11.77	11.77	12.06	11.41	30.18M
January 28, 2026	12.61	12.35	12.35	12.65	12.24	43.27M
January 27, 2026	12	12.99	12.99	13.16	11.69	66.72M
January 26, 2026	12.04	12.25	12.25	12.65	11.88	57.67M
January 23, 2026	11.61	12.04	12.04	12.49	11.61	53.18M
January 22, 2026	11.14	11.35	11.35	11.37	11.05	10.93M
January 21, 2026	11.1	11.14	11.14	11.19	10.96	8.33M
January 20, 2026	11.29	11.14	11.14	11.36	11.03	10.59M
January 19, 2026	11.03	11.29	11.29	11.41	11.01	12.54M
January 16, 2026	11.55	11.1	11.1	11.56	11.06	16.47M
January 15, 2026	11.68	11.46	11.46	11.76	11.27	22.98M
January 14, 2026	12.1	11.89	11.89	12.43	11.65	40.38M
January 13, 2026	12.19	12.11	12.11	12.69	11.76	52.14M
January 12, 2026	11.88	12.09	12.09	12.1	11.68	22.44M
January 09, 2026	11.52	11.83	11.83	11.85	11.5	20.22M
January 08, 2026	11.44	11.51	11.51	11.54	11.37	15.91M
January 07, 2026	11.3	11.44	11.44	11.6	11.28	21.56M
January 06, 2026	11.01	11.29	11.29	11.45	10.95	26.03M
January 05, 2026	10.98	11	11	11.19	10.81	20.37M
December 31, 2025	10.93	10.81	10.81	11.03	10.7	17.44M
December 30, 2025	11.11	10.89	10.89	11.13	10.71	26.47M
December 29, 2025	11.79	11.17	11.17	11.84	10.99	36.77M
December 26, 2025	11.8	11.99	11.99	12.25	11.77	33.75M
December 25, 2025	11.75	11.8	11.8	12.25	11.52	33.23M
December 24, 2025	11.53	11.76	11.76	11.78	11.5	22.71M
December 23, 2025	11.51	11.67	11.67	12.15	11.43	37.99M
December 22, 2025	11.96	11.58	11.58	11.97	11.54	20.29M
December 19, 2025	11.61	11.79	11.79	11.91	11.28	33.08M
December 18, 2025	11.33	11.85	11.85	12.3	11.3	32.62M
December 17, 2025	11.32	11.44	11.44	11.62	11.22	22.96M
December 16, 2025	11.76	11.32	11.32	11.82	11.24	21.7M
December 15, 2025	11.4	11.81	11.81	11.95	11.37	25.19M
December 12, 2025	11.9	11.55	11.55	11.93	11.5	26.44M
December 11, 2025	12.34	12.02	12.02	12.34	11.93	30.22M
December 10, 2025	12.51	12.36	12.36	12.77	12.14	38.63M
December 09, 2025	13.43	12.77	12.77	13.44	12.62	48.14M
December 08, 2025	13.26	13.72	13.72	13.97	12.99	62.55M
December 05, 2025	12.73	13.29	13.29	13.79	12.59	62.93M
December 04, 2025	13.89	13.02	13.02	13.98	13.02	65.04M
December 03, 2025	14.03	14.47	14.47	14.8	13.7	93.34M
December 02, 2025	12.45	13.49	13.49	13.49	12.19	45.06M
December 01, 2025	12.59	12.26	12.26	12.96	12.25	50.93M
November 28, 2025	12.6	12.67	12.67	13.28	12.21	58.97M
November 27, 2025	13.45	12.63	12.63	13.6	12.35	70.86M
November 26, 2025	11.94	13.18	13.18	13.18	11.68	53.89M
November 25, 2025	11.84	11.98	11.98	12.14	11.68	56.99M
November 24, 2025	11.86	11.63	11.63	12.5	11.63	64.55M
November 21, 2025	12.92	12.92	12.92	13.23	12.92	22.02M
November 20, 2025	14.36	14.36	14.36	15.46	14.36	55.77M

HPGC Renmintongtai Pharmaceutical Corporation (600829.SS) SHH