Shanghai Rongtai Health Technology Corporation Limited - 603579.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.85	34.86	34.86	36.96	34.8	8.37M
September 25, 2025	36.02	36.99	36.99	38.1	36.01	7.57M
September 24, 2025	35.4	36.31	36.31	36.86	34.44	7.14M
September 23, 2025	37	34.97	34.97	37	34.71	8.23M
September 22, 2025	36.92	36.67	36.67	37.55	36.39	4.65M
September 19, 2025	39.43	36.79	36.79	39.43	36.59	7.01M
September 18, 2025	39.8	39.05	39.05	40.99	38.64	10.11M
September 17, 2025	39.31	40	40	41.1	38.75	13.76M
September 16, 2025	35.01	38.85	38.85	38.85	35.01	12.43M
September 15, 2025	35.7	35.32	35.32	36.53	34.94	6.05M
September 12, 2025	37.6	35.93	35.93	37.6	35.57	8.03M
September 11, 2025	35.12	36.95	36.95	37.1	34.8	8.55M
September 10, 2025	34.05	35.29	35.29	35.85	33.98	6.95M
September 09, 2025	37.06	34.28	34.28	37.65	34.02	13.09M
September 08, 2025	37.7	37.8	37.8	39.49	37	8.3M
September 05, 2025	37.2	38.3	38.3	38.62	36.4	7.24M
September 04, 2025	38.56	37.35	37.35	39	35.98	8.11M
September 03, 2025	39.42	39.3	39.3	40.59	38.45	12.69M
September 02, 2025	37.91	40.02	40.02	40.84	36	19.12M
September 01, 2025	37.33	37.8	37.8	39.17	36.18	14.2M
August 29, 2025	37	37.02	37.02	37.7	36.38	6.49M
August 28, 2025	37.02	37.51	37.51	37.7	34.41	15.57M
August 27, 2025	37.81	37.28	37.28	39.97	37.24	14.28M
August 26, 2025	37.5	38.19	38.19	38.45	36.81	12.93M
August 25, 2025	37.7	37.48	37.48	38.14	36.48	9.06M
August 22, 2025	38.59	37.84	37.84	39	37.7	7.95M
August 21, 2025	37.27	38.72	38.72	39.11	36.6	14.07M
August 20, 2025	36.77	37.25	37.25	38.1	36.76	10.35M
August 19, 2025	40	37.53	37.53	40.42	37.53	18.13M
August 18, 2025	42.1	41.7	41.7	42.3	38.61	19.84M
August 15, 2025	43.2	42.9	42.9	44.26	42	12M
August 14, 2025	44	43.2	43.2	44.84	41.82	17.3M
August 13, 2025	39	43.26	43.26	43.26	38.57	18.06M
August 12, 2025	41	39.33	39.33	42.44	38.2	16.87M
August 11, 2025	36.99	40.49	40.49	40.49	36.82	10.21M
August 08, 2025	37.62	36.81	36.81	38.19	36.25	10.09M
August 07, 2025	36.38	37.27	37.27	38.88	36.31	11.83M
August 06, 2025	36.49	37.07	37.07	39.6	36.07	12.11M
August 05, 2025	35.05	37.81	37.81	38.48	34.49	9.5M
August 04, 2025	33.01	35.33	35.33	35.89	32.78	9.79M
August 01, 2025	31.55	33.55	33.55	34.3	31.55	11.29M
July 31, 2025	31.5	31.19	31.19	32.13	31	5.23M
July 30, 2025	31.74	31.88	31.88	32.48	31.44	8.21M
July 29, 2025	29.93	31.95	31.95	32.64	29.13	12.9M
July 28, 2025	29.99	29.67	29.67	30.67	29.03	10.82M
July 25, 2025	27.04	29.77	29.77	29.77	26.9	11.24M
July 24, 2025	27.41	27.06	27.06	28	27	3.99M
July 23, 2025	27.88	27.78	27.78	28	27.28	4.79M
July 22, 2025	28.93	28.14	28.14	28.93	27.91	3.97M
July 21, 2025	28.58	28.65	28.65	29.36	28.5	4.65M
July 18, 2025	29.13	28.64	28.64	29.35	28.55	4.28M
July 17, 2025	28.56	29.04	29.04	29.45	28.32	6.84M
July 16, 2025	27.26	28.83	28.83	29	26.7	11.59M
July 15, 2025	27.54	27.29	27.29	28.35	26.5	6.68M
July 14, 2025	26.91	27.54	27.54	28.3	26.88	6.06M
July 11, 2025	27.66	27.04	27.04	28.48	27	7.1M
July 10, 2025	27	27.7	27.7	27.95	26.68	6.03M
July 09, 2025	27.5	27.19	27.19	28.1	26.91	5.92M
July 08, 2025	27.3	27	27	27.61	26.91	5.22M
July 07, 2025	26.8	27.54	27.54	27.65	26.56	6.49M

Shanghai Rongtai Health Technology Corporation Limited (603579.SS) SHH