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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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