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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.84	23.53	23.53	24.06	23.5	3.23M
December 03, 2025	24.17	23.73	23.73	24.36	23.61	3.75M
December 02, 2025	24.44	24.16	24.16	24.49	23.97	2.88M
December 01, 2025	24.2	24.3	24.3	24.48	24.12	3.61M
November 28, 2025	24.3	24.22	24.22	24.32	23.83	3.59M
November 27, 2025	24.42	24.43	24.43	24.69	24.29	3.63M
November 26, 2025	24.51	24.28	24.28	24.75	24.25	3.14M
November 25, 2025	24.52	24.58	24.58	24.91	24.47	3.22M
November 24, 2025	23.89	24.43	24.43	24.62	23.89	3.38M
November 21, 2025	24.64	23.85	23.85	24.82	23.81	4.53M
November 20, 2025	24.99	24.71	24.71	25.16	24.61	3.29M
November 19, 2025	25.59	24.83	24.83	25.59	24.76	4.79M
November 18, 2025	25.8	25.58	25.58	26	25.45	3.63M
November 17, 2025	25.88	25.89	25.89	25.98	25.62	3.37M
November 14, 2025	25.79	25.8	25.8	26.15	25.71	3.32M
November 13, 2025	26.11	25.93	25.93	26.27	25.8	4.64M
November 12, 2025	26.16	26.16	26.16	26.63	26.12	4.32M
November 11, 2025	26.4	26.14	26.14	26.53	26.06	3.92M
November 10, 2025	26.41	26.45	26.45	26.6	26.15	3.91M
November 07, 2025	26.8	26.48	26.48	26.93	26.33	4.87M
November 06, 2025	26.93	26.93	26.93	27.63	26.6	8.48M
November 05, 2025	28.1	26.88	26.88	28.66	26.77	10.74M
November 04, 2025	29.89	28.57	28.57	29.89	28.3	4.89M
November 03, 2025	29.89	29.88	29.88	30.68	29.5	4.21M
October 31, 2025	29.49	30.11	30.11	30.29	28.71	7.11M
October 30, 2025	33	29.8	29.8	33	29.8	10.99M
October 29, 2025	32.5	33.11	33.11	34.77	32.23	10.19M
October 28, 2025	31.16	31.9	31.9	32.06	31.06	5.67M
October 27, 2025	31.17	31.31	31.31	31.92	31.13	4.28M
October 24, 2025	31.14	31.17	31.17	31.29	30.69	3.76M
October 23, 2025	31.49	30.93	30.93	31.49	30.5	3.62M
October 22, 2025	31.98	31.46	31.46	32.48	31.33	3.19M
October 21, 2025	31.88	31.84	31.84	32.5	31.41	3.76M
October 20, 2025	32.5	31.88	31.88	32.85	31.61	2.5M
October 17, 2025	33.13	31.88	31.88	33.27	31.68	3.06M
October 16, 2025	32.8	33.1	33.1	33.75	32.34	5.35M
October 15, 2025	31	32.8	32.8	33.49	31	6.01M
October 14, 2025	31.61	31.06	31.06	32.5	31.06	5.72M
October 13, 2025	30.41	31.29	31.29	32.9	30.41	7.49M
October 10, 2025	33.3	33.41	33.41	34.46	33.1	4.53M
October 09, 2025	34.51	33.35	33.35	34.73	33.07	6.38M
September 30, 2025	35.4	34.5	34.5	35.57	34.43	5.49M
September 29, 2025	34.86	35.35	35.35	36.38	34.43	6.58M
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

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