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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.1	24.26	24.26	24.51	24.06	1.95M
February 12, 2026	24.45	24.28	24.28	24.45	24.12	2.27M
February 11, 2026	24.6	24.35	24.35	24.87	24.34	3.01M
February 10, 2026	25.32	24.72	24.72	25.33	24.69	3.7M
February 09, 2026	24.97	25.3	25.3	25.42	24.82	4.6M
February 06, 2026	24.73	24.95	24.95	25.05	24.45	3.15M
February 05, 2026	24.79	24.71	24.71	24.85	24.57	2.7M
February 04, 2026	24.19	24.71	24.71	24.93	24.18	4.65M
February 03, 2026	24.16	24.39	24.39	24.48	24.07	2.73M
February 02, 2026	24.01	24.02	24.02	24.39	24	3.54M
January 30, 2026	24.89	24.25	24.25	25	24.12	5.4M
January 29, 2026	25.05	24.84	24.84	25.38	24.74	4.12M
January 28, 2026	25.04	25.16	25.16	25.48	24.62	4.87M
January 27, 2026	25.51	25.05	25.05	25.66	24.49	6.68M
January 26, 2026	26.7	25.5	25.5	26.84	25.35	9.48M
January 23, 2026	26.99	26.84	26.84	27.14	26.73	7.85M
January 22, 2026	26.66	26.97	26.97	26.97	26.46	6.83M
January 21, 2026	26.18	26.65	26.65	26.71	25.74	7.68M
January 20, 2026	26.17	26.41	26.41	26.8	25.97	7.53M
January 19, 2026	26.8	26.25	26.25	26.9	26.08	8.46M
January 16, 2026	27.71	26.63	26.63	27.85	26.38	12.05M
January 15, 2026	27.47	27.71	27.71	28.51	27.18	14.04M
January 14, 2026	27	27.62	27.62	28.11	27	17.74M
January 13, 2026	28.32	27.29	27.29	29.85	27.12	24.96M
January 12, 2026	27.61	27.99	27.99	28.49	27.35	21.52M
January 09, 2026	26.6	27.55	27.55	27.58	26.26	24.54M
January 08, 2026	26.52	27.25	27.25	28.18	26.47	28.94M
January 07, 2026	29	26.82	26.82	29.44	26.52	36.22M
January 06, 2026	27.88	28.81	28.81	28.81	27.55	46.18M
January 05, 2026	24.87	26.19	26.19	26.19	24.71	15.68M
December 31, 2025	23.52	23.81	23.81	24.1	23.18	6.18M
December 30, 2025	23.3	23.44	23.44	23.79	23.22	3.81M
December 29, 2025	23.36	23.54	23.54	23.9	23.28	4.71M
December 26, 2025	23.79	23.37	23.37	23.79	23.26	4.76M
December 25, 2025	23.24	23.81	23.81	23.93	23.09	6.39M
December 24, 2025	23.05	23.21	23.21	23.31	22.8	3.3M
December 23, 2025	23.4	23.05	23.05	23.41	22.95	5.45M
December 22, 2025	23.59	23.42	23.42	23.69	23.2	7.15M
December 19, 2025	23.53	23.6	23.6	23.86	23.08	8.34M
December 18, 2025	22.67	23.71	23.71	24.42	22.54	12.76M
December 17, 2025	22.37	22.66	22.66	22.68	22.17	3.75M
December 16, 2025	22.89	22.38	22.38	22.99	22.31	3.2M
December 15, 2025	22.78	22.89	22.89	23.1	22.67	2.52M
December 12, 2025	22.91	22.97	22.97	23.18	22.76	3.56M
December 11, 2025	23.56	22.98	22.98	23.57	22.96	3.85M
December 10, 2025	23.56	23.6	23.6	23.74	23.35	2.6M
December 09, 2025	23.8	23.53	23.53	23.96	23.5	3.39M
December 08, 2025	23.75	23.79	23.79	23.83	23.55	2.87M
December 05, 2025	23.52	23.69	23.69	23.72	23.14	4.36M
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

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