Shenzhen - Delayed Quote CNY

Heren Health Co., Ltd. (300550.SZ)

10.16 +0.49 (+5.07%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.56 10.17 9.48 10.16 10.16 2,543,396
Apr 23, 2024 9.35 9.85 9.35 9.67 9.67 2,514,063
Apr 22, 2024 9.25 9.48 8.82 9.35 9.35 2,368,038
Apr 19, 2024 9.56 9.64 9.23 9.38 9.38 2,521,195
Apr 18, 2024 9.85 9.95 9.52 9.59 9.59 2,342,116
Apr 17, 2024 9.18 9.89 9.18 9.86 9.86 2,980,744
Apr 16, 2024 10.23 10.23 9.00 9.00 9.00 3,071,193
Apr 15, 2024 10.81 10.97 10.01 10.19 10.19 2,007,897
Apr 12, 2024 11.04 11.28 10.92 10.96 10.96 1,445,293
Apr 11, 2024 11.03 11.34 10.77 11.05 11.05 1,416,380
Apr 10, 2024 11.27 11.28 10.82 10.95 10.95 1,533,192
Apr 9, 2024 11.60 11.60 11.06 11.26 11.26 1,820,039
Apr 8, 2024 11.95 11.95 11.35 11.42 11.42 2,523,617
Apr 3, 2024 12.05 12.11 11.83 11.97 11.97 1,314,991
Apr 2, 2024 12.17 12.38 11.97 12.06 12.06 1,626,968
Apr 1, 2024 11.94 12.26 11.80 12.23 12.23 2,427,274
Mar 29, 2024 12.10 12.10 11.54 11.82 11.82 1,070,100
Mar 28, 2024 11.48 12.01 11.43 11.70 11.70 2,141,850
Mar 27, 2024 12.00 12.01 11.45 11.45 11.45 1,503,200
Mar 26, 2024 11.94 12.28 11.72 11.99 11.99 2,066,600
Mar 25, 2024 12.60 12.69 11.94 11.95 11.95 2,990,819
Mar 22, 2024 12.90 12.95 12.34 12.62 12.62 3,035,952
Mar 21, 2024 12.80 13.17 12.58 12.96 12.96 3,723,385
Mar 20, 2024 12.05 12.67 12.05 12.66 12.66 3,277,775
Mar 19, 2024 12.00 12.45 11.92 12.22 12.22 3,719,008
Mar 18, 2024 11.91 12.10 11.72 12.02 12.02 3,427,990
Mar 15, 2024 11.35 11.99 11.27 11.83 11.83 4,285,924
Mar 14, 2024 11.62 11.62 11.12 11.36 11.36 2,822,957
Mar 13, 2024 11.96 11.99 11.43 11.57 11.57 4,927,378
Mar 12, 2024 10.91 12.55 10.91 12.04 12.04 5,316,607
Mar 11, 2024 10.81 10.91 10.61 10.91 10.91 1,622,239
Mar 8, 2024 10.85 10.99 10.55 10.84 10.84 1,391,574
Mar 7, 2024 11.06 11.24 10.74 10.81 10.81 1,498,729
Mar 6, 2024 10.85 11.19 10.84 11.02 11.02 1,768,692
Mar 5, 2024 11.27 11.30 10.86 10.94 10.94 1,877,963
Mar 4, 2024 11.35 11.41 11.05 11.31 11.31 2,269,949
Mar 1, 2024 11.01 11.30 10.92 11.21 11.21 2,776,401
Feb 29, 2024 10.65 11.32 10.65 11.05 11.05 4,171,488
Feb 28, 2024 12.13 12.40 10.79 10.80 10.80 3,856,622
Feb 27, 2024 11.85 12.15 11.75 12.08 12.08 2,384,150
Feb 26, 2024 11.29 12.40 11.10 11.95 11.95 3,685,144
Feb 23, 2024 10.60 11.38 10.59 11.23 11.23 3,204,078
Feb 22, 2024 10.21 10.57 10.11 10.55 10.55 2,328,160
Feb 21, 2024 9.72 10.83 9.66 10.35 10.35 3,747,956
Feb 20, 2024 10.04 10.04 9.60 9.81 9.81 2,572,000
Feb 19, 2024 9.40 10.13 9.40 9.89 9.89 4,495,889
Feb 8, 2024 7.86 9.36 7.48 9.28 9.28 6,257,087
Feb 7, 2024 8.56 8.72 7.66 7.85 7.85 5,070,778
Feb 6, 2024 8.10 9.11 7.03 8.58 8.58 7,459,360
Feb 5, 2024 10.05 10.05 8.11 8.12 8.12 5,741,301
Feb 2, 2024 10.96 11.23 9.70 10.14 10.14 2,873,853
Feb 1, 2024 11.28 11.41 10.80 10.98 10.98 2,807,280
Jan 31, 2024 12.36 12.36 11.30 11.35 11.35 2,025,412
Jan 30, 2024 12.62 12.70 12.09 12.13 12.13 1,401,394
Jan 29, 2024 13.60 13.60 12.58 12.62 12.62 1,695,654
Jan 26, 2024 13.32 13.82 13.06 13.47 13.47 2,379,534
Jan 25, 2024 12.38 13.28 12.06 13.13 13.13 2,805,703
Jan 24, 2024 12.20 12.37 11.48 12.18 12.18 3,452,836
Jan 23, 2024 12.43 12.60 12.03 12.19 12.19 2,291,275
Jan 22, 2024 13.64 13.64 12.24 12.43 12.43 2,164,454
Jan 19, 2024 13.98 13.98 13.51 13.64 13.64 1,957,605
Jan 18, 2024 14.20 14.28 13.51 13.90 13.90 3,280,412
Jan 17, 2024 14.75 14.84 14.14 14.20 14.20 1,740,500
Jan 16, 2024 15.03 15.13 14.48 14.75 14.75 1,803,212
Jan 15, 2024 14.98 15.32 14.85 15.02 15.02 2,362,874
Jan 12, 2024 15.23 15.55 14.90 15.20 15.20 4,060,849
Jan 11, 2024 14.20 15.33 14.08 15.20 15.20 3,880,974
Jan 10, 2024 14.45 14.45 13.96 14.09 14.09 1,672,100
Jan 9, 2024 14.45 14.74 14.30 14.46 14.46 1,468,869
Jan 8, 2024 14.66 14.79 14.37 14.37 14.37 1,458,100
Jan 5, 2024 15.21 15.48 14.65 14.74 14.74 2,353,674
Jan 4, 2024 14.95 15.36 14.86 15.16 15.16 2,553,900
Jan 3, 2024 14.93 15.21 14.82 14.97 14.97 1,925,144
Jan 2, 2024 15.02 15.26 14.85 14.90 14.90 1,653,380
Dec 29, 2023 14.43 15.15 14.36 14.99 14.99 2,212,124
Dec 28, 2023 14.25 14.60 13.94 14.43 14.43 2,265,076
Dec 27, 2023 14.13 14.20 13.86 14.16 14.16 936,160
Dec 26, 2023 14.17 14.18 13.83 13.93 13.93 1,660,100
Dec 25, 2023 14.37 14.43 14.13 14.19 14.19 1,082,600
Dec 22, 2023 14.58 14.73 14.30 14.31 14.31 1,562,290
Dec 21, 2023 14.65 14.72 14.32 14.60 14.60 2,218,900
Dec 20, 2023 15.00 15.18 14.67 14.68 14.68 2,389,568
Dec 19, 2023 14.65 14.85 14.46 14.78 14.78 1,766,738
Dec 18, 2023 14.77 14.96 14.50 14.55 14.55 1,862,518
Dec 15, 2023 14.87 15.00 14.60 14.77 14.77 2,270,380
Dec 14, 2023 14.81 15.01 14.72 14.78 14.78 1,268,680
Dec 13, 2023 15.02 15.19 14.85 14.88 14.88 1,428,375
Dec 12, 2023 15.05 15.09 14.90 15.05 15.05 1,605,120
Dec 11, 2023 14.80 15.06 14.58 14.96 14.96 2,062,500
Dec 8, 2023 15.15 15.38 14.84 14.95 14.95 1,664,392
Dec 7, 2023 14.83 15.14 14.80 15.06 15.06 1,896,772
Dec 6, 2023 14.81 15.05 14.66 14.89 14.89 1,652,200
Dec 5, 2023 15.08 15.21 14.70 14.81 14.81 1,872,900
Dec 4, 2023 15.27 15.49 15.00 15.08 15.08 1,650,112
Dec 1, 2023 14.95 15.25 14.78 15.22 15.22 2,305,737
Nov 30, 2023 15.11 15.18 14.79 14.95 14.95 1,990,800
Nov 29, 2023 15.35 15.45 15.04 15.07 15.07 1,723,500
Nov 28, 2023 15.11 15.45 15.07 15.30 15.30 2,234,943
Nov 27, 2023 15.13 15.39 15.13 15.22 15.22 1,655,100
Nov 24, 2023 15.38 15.62 15.10 15.17 15.17 1,605,402
Nov 23, 2023 15.55 15.65 15.25 15.50 15.50 1,764,984
Nov 22, 2023 15.63 15.83 15.44 15.44 15.44 2,191,200
Nov 21, 2023 15.81 15.98 15.50 15.52 15.52 1,964,431
Nov 20, 2023 16.01 16.09 15.68 15.84 15.84 1,711,772
Nov 17, 2023 15.81 15.92 15.50 15.80 15.80 2,173,422
Nov 16, 2023 15.65 16.15 15.42 15.77 15.77 3,393,757
Nov 15, 2023 15.73 15.79 15.40 15.50 15.50 1,674,928
Nov 14, 2023 15.63 15.83 15.40 15.61 15.61 2,509,574
Nov 13, 2023 15.18 15.62 15.07 15.49 15.49 2,578,300
Nov 10, 2023 15.33 15.37 15.00 15.13 15.13 1,381,027
Nov 9, 2023 15.37 15.43 15.08 15.22 15.22 1,815,472
Nov 8, 2023 15.30 15.40 15.10 15.30 15.30 1,392,231
Nov 7, 2023 15.16 15.27 14.70 15.15 15.15 1,750,988
Nov 6, 2023 14.79 15.24 14.74 15.13 15.13 2,716,879
Nov 3, 2023 14.41 14.78 14.40 14.73 14.73 1,330,867
Nov 2, 2023 14.69 14.80 14.33 14.42 14.42 1,271,064
Nov 1, 2023 14.73 14.85 14.56 14.71 14.71 1,001,868
Oct 31, 2023 14.74 14.83 14.55 14.70 14.70 2,202,924
Oct 30, 2023 14.48 14.79 14.37 14.70 14.70 3,094,914
Oct 27, 2023 14.50 14.59 14.31 14.44 14.44 2,189,288
Oct 26, 2023 14.50 14.68 14.40 14.56 14.56 2,409,613
Oct 25, 2023 14.30 14.73 13.82 14.59 14.59 4,108,317
Oct 24, 2023 13.40 14.19 13.23 13.92 13.92 4,469,686
Oct 23, 2023 13.37 13.37 12.80 12.93 12.93 1,802,346
Oct 20, 2023 13.60 13.84 13.27 13.30 13.30 1,568,264
Oct 19, 2023 13.60 14.03 13.59 13.65 13.65 1,201,096
Oct 18, 2023 14.11 14.11 13.54 13.62 13.62 1,293,498
Oct 17, 2023 14.24 14.24 13.88 14.00 14.00 831,892
Oct 16, 2023 14.30 14.36 13.88 14.02 14.02 1,104,712
Oct 13, 2023 14.41 14.42 14.22 14.30 14.30 997,200
Oct 12, 2023 14.72 14.86 14.30 14.41 14.41 1,393,480
Oct 11, 2023 14.44 14.81 14.23 14.70 14.70 1,462,172
Oct 10, 2023 14.07 14.50 14.06 14.37 14.37 1,324,300
Oct 9, 2023 14.01 14.33 13.98 14.07 14.07 1,007,340
Sep 28, 2023 13.91 14.24 13.91 14.18 14.18 1,064,253
Sep 27, 2023 13.68 14.05 13.49 13.89 13.89 1,514,546
Sep 26, 2023 13.76 13.88 13.61 13.69 13.69 1,615,900
Sep 25, 2023 14.16 14.25 13.66 13.70 13.70 1,186,406
Sep 22, 2023 13.69 14.19 13.56 14.16 14.16 1,366,047
Sep 21, 2023 13.80 13.93 13.60 13.68 13.68 762,892
Sep 20, 2023 13.99 14.08 13.72 13.76 13.76 945,100
Sep 19, 2023 14.37 14.37 13.90 14.00 14.00 1,184,744
Sep 18, 2023 14.31 14.65 14.21 14.37 14.37 1,115,900
Sep 15, 2023 14.52 14.52 14.24 14.37 14.37 674,275
Sep 14, 2023 14.55 14.63 14.30 14.46 14.46 975,400
Sep 13, 2023 14.90 14.91 14.41 14.58 14.58 1,035,534
Sep 12, 2023 14.74 15.04 14.74 14.86 14.86 851,253
Sep 11, 2023 14.95 15.03 14.64 14.87 14.87 1,385,016
Sep 8, 2023 14.77 14.93 14.61 14.89 14.89 825,716
Sep 7, 2023 15.05 15.05 14.69 14.70 14.70 1,167,816
Sep 6, 2023 14.72 15.04 14.66 14.94 14.94 1,160,829
Sep 5, 2023 14.93 15.05 14.71 14.80 14.80 1,166,330
Sep 4, 2023 14.92 14.92 14.63 14.87 14.87 1,476,380
Sep 1, 2023 15.05 15.09 14.78 14.86 14.86 1,189,720
Aug 31, 2023 15.01 15.15 14.78 15.02 15.02 1,470,708
Aug 30, 2023 14.65 15.14 14.50 15.02 15.02 1,609,600
Aug 29, 2023 13.60 14.80 13.58 14.68 14.68 2,750,516
Aug 28, 2023 14.99 14.99 13.57 13.64 13.64 1,915,769
Aug 25, 2023 14.13 14.20 13.61 13.69 13.69 1,072,040
Aug 24, 2023 14.08 14.28 13.97 14.04 14.04 1,159,115
Aug 23, 2023 14.67 14.67 14.06 14.08 14.08 1,192,834
Aug 22, 2023 14.48 14.66 14.17 14.54 14.54 1,364,679
Aug 21, 2023 14.68 14.94 14.31 14.54 14.54 2,002,948
Aug 18, 2023 14.86 15.16 14.63 14.76 14.76 2,146,642
Aug 17, 2023 14.52 14.79 14.29 14.76 14.76 1,000,400
Aug 16, 2023 14.91 14.91 14.44 14.52 14.52 1,021,500
Aug 15, 2023 15.07 15.18 14.80 14.91 14.91 942,800
Aug 14, 2023 14.61 15.10 14.50 15.06 15.06 1,057,952
Aug 11, 2023 15.20 15.20 14.69 14.71 14.71 970,600
Aug 10, 2023 14.86 15.03 14.76 15.00 15.00 907,900
Aug 9, 2023 15.17 15.28 14.89 14.94 14.94 1,656,546
Aug 8, 2023 15.42 15.42 15.10 15.19 15.19 1,203,072
Aug 7, 2023 15.61 15.65 15.21 15.29 15.29 1,493,700
Aug 4, 2023 15.48 15.55 15.33 15.51 15.51 1,189,095
Aug 3, 2023 15.46 15.50 15.13 15.48 15.48 1,396,458
Aug 2, 2023 15.02 15.77 14.89 15.38 15.38 3,361,123
Aug 1, 2023 14.71 15.25 14.50 15.00 15.00 2,896,613
Jul 31, 2023 14.56 14.78 14.35 14.68 14.68 2,455,888
Jul 28, 2023 14.64 14.77 14.44 14.57 14.57 2,082,538
Jul 27, 2023 14.95 14.97 14.56 14.59 14.59 2,158,079
Jul 26, 2023 15.16 15.16 14.80 14.90 14.90 2,225,307
Jul 25, 2023 15.67 15.89 15.00 15.08 15.08 3,580,973
Jul 24, 2023 15.80 15.99 15.64 15.76 15.76 1,057,873
Jul 21, 2023 15.80 16.09 15.66 15.80 15.80 940,299
Jul 20, 2023 16.09 16.25 15.74 15.81 15.81 1,279,500
Jul 19, 2023 16.28 16.33 16.04 16.09 16.09 1,029,872
Jul 18, 2023 16.37 16.45 16.00 16.36 16.36 1,373,043
Jul 17, 2023 16.60 16.65 16.26 16.33 16.33 1,222,420
Jul 14, 2023 16.37 16.78 16.20 16.52 16.52 1,619,560
Jul 13, 2023 16.29 16.41 16.00 16.28 16.28 2,532,700
Jul 12, 2023 16.59 16.79 16.25 16.30 16.30 1,097,085
Jul 11, 2023 16.42 16.60 16.30 16.49 16.49 1,190,249
Jul 10, 2023 16.87 16.89 16.30 16.42 16.42 1,083,728
Jul 7, 2023 16.72 16.95 16.28 16.63 16.63 1,782,756
Jul 6, 2023 17.16 17.16 16.65 16.73 16.73 1,314,298
Jul 5, 2023 17.37 17.68 16.81 16.91 16.91 2,615,648
Jul 4, 2023 17.50 17.72 17.13 17.32 17.32 1,841,117
Jul 3, 2023 17.91 17.91 17.25 17.52 17.52 2,271,857
Jun 30, 2023 17.57 17.90 17.44 17.56 17.56 2,782,896
Jun 29, 2023 16.68 17.64 16.48 17.56 17.56 3,663,241
Jun 28, 2023 16.81 16.81 16.25 16.53 16.53 1,528,306
Jun 27, 2023 16.53 16.74 16.32 16.65 16.65 1,628,056
Jun 26, 2023 16.86 16.93 16.34 16.53 16.53 2,372,161
Jun 21, 2023 17.33 17.40 16.88 16.92 16.92 1,782,489
Jun 20, 2023 17.59 17.77 17.18 17.52 17.52 2,381,397
Jun 19, 2023 17.29 18.10 17.09 17.61 17.61 3,459,118
Jun 16, 2023 17.10 17.55 16.99 17.13 17.13 1,900,197
Jun 15, 2023 17.14 17.24 16.84 17.08 17.08 1,850,584
Jun 14, 2023 17.59 17.63 17.10 17.18 17.18 2,038,628
Jun 13, 2023 17.68 17.77 17.33 17.49 17.49 1,939,872
Jun 12, 2023 18.17 18.45 17.61 17.74 17.74 2,722,912
Jun 9, 2023 18.01 18.28 17.85 18.25 18.25 1,924,340
Jun 8, 2023 18.00 18.18 17.65 17.91 17.91 2,311,174
Jun 7, 2023 17.63 18.49 17.41 18.00 18.00 3,087,749
Jun 6, 2023 17.84 18.28 17.51 17.62 17.62 2,568,736
Jun 5, 2023 17.50 18.10 17.46 17.85 17.85 2,302,462
Jun 2, 2023 17.68 17.87 17.38 17.49 17.49 1,904,060
Jun 1, 2023 17.49 17.89 17.21 17.75 17.75 3,108,761
May 31, 2023 16.95 17.89 16.83 17.51 17.51 3,317,223
May 30, 2023 16.86 17.14 16.60 16.85 16.85 2,099,580
May 29, 2023 16.90 17.38 16.69 16.94 16.94 2,540,292
May 26, 2023 17.22 17.47 16.90 16.93 16.93 2,403,396
May 25, 2023 17.41 17.57 17.09 17.26 17.26 1,708,039
May 24, 2023 17.51 17.89 17.20 17.40 17.40 1,640,396
May 23, 2023 17.96 18.00 17.50 17.66 17.66 1,115,792
May 22, 2023 17.90 18.07 17.69 17.88 17.88 1,900,670
May 19, 2023 17.96 18.24 17.40 17.75 17.75 2,029,482
May 18, 2023 17.72 18.21 17.51 17.95 17.95 3,557,369
May 17, 2023 16.20 17.92 16.10 17.84 17.84 6,075,904
May 16, 2023 16.98 16.98 15.98 16.02 16.02 2,017,860
May 15, 2023 16.65 16.83 16.43 16.68 16.68 1,297,118
May 12, 2023 16.67 17.00 16.63 16.66 16.66 877,902
May 11, 2023 17.08 17.11 16.77 16.80 16.80 1,380,478
May 10, 2023 17.01 17.74 16.81 17.00 17.00 3,331,948
May 9, 2023 17.80 17.98 17.11 17.16 17.16 3,427,329
May 8, 2023 17.00 17.83 16.49 17.65 17.65 3,929,450
May 5, 2023 17.62 17.75 16.59 16.85 16.85 3,942,742
May 4, 2023 17.36 18.24 17.36 17.75 17.75 3,729,215
Apr 28, 2023 17.21 17.68 17.13 17.59 17.59 2,450,660
Apr 27, 2023 17.00 18.08 16.88 17.08 17.08 4,308,939
Apr 26, 2023 17.39 17.70 16.98 17.00 17.00 2,604,456
Apr 25, 2023 17.36 17.87 16.95 17.29 17.29 3,009,485
Apr 24, 2023 18.38 18.55 17.00 17.47 17.47 6,030,083