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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	27.94	27.67	27.67	28.62	27	11.65M
July 03, 2025	26.83	26.97	26.97	27.48	26.67	6.49M
July 02, 2025	28	26.84	26.84	28.28	26.76	10.73M
July 01, 2025	27.94	28.05	28.05	29.56	27.6	17.39M
June 30, 2025	25.22	27.26	27.26	27.26	25.22	12.63M
June 27, 2025	24.86	24.78	24.78	24.99	24.32	5.31M
June 26, 2025	25.35	24.84	24.84	25.79	24.5	11.21M
June 25, 2025	25.3	26.02	26.02	27.4	25	16.41M
June 24, 2025	24.9	24.91	24.91	25.88	24.75	7.95M
June 23, 2025	24.9	25.27	25.27	25.27	23.88	8.01M
June 20, 2025	25.41	25.22	25.22	25.64	24.65	9.43M
June 19, 2025	24.1	26.15	26.15	26.6	23.51	17.67M
June 18, 2025	24	24.21	24.21	26.1	23.51	19.54M
June 17, 2025	22.25	23.74	23.74	23.74	22.2	11.08M
June 16, 2025	21.82	21.58	21.58	22.35	21.56	3.85M

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