Heren Health Co., Ltd. (300550.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:30PM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 11.00 | 11.00 | 10.56 | 10.63 | 10.63 | 1,159,600 |
| 07 May 2024 | 11.10 | 11.19 | 10.90 | 10.95 | 10.95 | 1,731,800 |
| 06 May 2024 | 10.94 | 11.50 | 10.94 | 11.08 | 11.08 | 2,695,303 |
| 30 Apr 2024 | 11.00 | 11.00 | 10.56 | 10.83 | 10.83 | 2,281,047 |
| 29 Apr 2024 | 10.43 | 10.97 | 10.35 | 10.84 | 10.84 | 3,079,150 |
| 26 Apr 2024 | 10.02 | 10.50 | 9.77 | 10.32 | 10.32 | 3,526,419 |
| 25 Apr 2024 | 10.10 | 10.15 | 9.78 | 9.88 | 9.88 | 2,443,552 |
| 24 Apr 2024 | 9.71 | 10.17 | 9.48 | 10.16 | 10.16 | 2,543,396 |
| 23 Apr 2024 | 9.35 | 9.85 | 9.35 | 9.67 | 9.67 | 2,514,063 |
| 22 Apr 2024 | 9.25 | 9.48 | 8.82 | 9.35 | 9.35 | 2,368,038 |
| 19 Apr 2024 | 9.56 | 9.64 | 9.23 | 9.38 | 9.38 | 2,521,195 |
| 18 Apr 2024 | 9.85 | 9.95 | 9.52 | 9.59 | 9.59 | 2,342,116 |
| 17 Apr 2024 | 9.18 | 9.89 | 9.18 | 9.86 | 9.86 | 2,980,744 |
| 16 Apr 2024 | 10.23 | 10.23 | 9.00 | 9.00 | 9.00 | 3,071,193 |
| 15 Apr 2024 | 10.81 | 10.97 | 10.01 | 10.19 | 10.19 | 2,007,897 |
| 12 Apr 2024 | 11.04 | 11.28 | 10.92 | 10.96 | 10.96 | 1,445,293 |
| 11 Apr 2024 | 11.03 | 11.34 | 10.77 | 11.05 | 11.05 | 1,416,380 |
| 10 Apr 2024 | 11.27 | 11.28 | 10.82 | 10.95 | 10.95 | 1,533,192 |
| 09 Apr 2024 | 11.60 | 11.60 | 11.06 | 11.26 | 11.26 | 1,820,039 |
| 08 Apr 2024 | 11.95 | 11.95 | 11.35 | 11.42 | 11.42 | 2,523,617 |
| 03 Apr 2024 | 12.05 | 12.11 | 11.83 | 11.97 | 11.97 | 1,314,991 |
| 02 Apr 2024 | 12.17 | 12.38 | 11.97 | 12.06 | 12.06 | 1,626,968 |
| 01 Apr 2024 | 11.94 | 12.26 | 11.80 | 12.23 | 12.23 | 2,427,274 |
| 29 Mar 2024 | 12.10 | 12.10 | 11.54 | 11.82 | 11.82 | 1,070,100 |
| 28 Mar 2024 | 11.48 | 12.01 | 11.43 | 11.70 | 11.70 | 2,141,850 |
| 27 Mar 2024 | 12.00 | 12.01 | 11.45 | 11.45 | 11.45 | 1,503,200 |
| 26 Mar 2024 | 11.94 | 12.28 | 11.72 | 11.99 | 11.99 | 2,066,600 |
| 25 Mar 2024 | 12.60 | 12.69 | 11.94 | 11.95 | 11.95 | 2,990,819 |
| 22 Mar 2024 | 12.90 | 12.95 | 12.34 | 12.62 | 12.62 | 3,035,952 |
| 21 Mar 2024 | 12.80 | 13.17 | 12.58 | 12.96 | 12.96 | 3,723,385 |
| 20 Mar 2024 | 12.05 | 12.67 | 12.05 | 12.66 | 12.66 | 3,277,775 |
| 19 Mar 2024 | 12.00 | 12.45 | 11.92 | 12.22 | 12.22 | 3,719,008 |
| 18 Mar 2024 | 11.91 | 12.10 | 11.72 | 12.02 | 12.02 | 3,427,990 |
| 15 Mar 2024 | 11.35 | 11.99 | 11.27 | 11.83 | 11.83 | 4,285,924 |
| 14 Mar 2024 | 11.62 | 11.62 | 11.12 | 11.36 | 11.36 | 2,822,957 |
| 13 Mar 2024 | 11.96 | 11.99 | 11.43 | 11.57 | 11.57 | 4,927,378 |
| 12 Mar 2024 | 10.91 | 12.55 | 10.91 | 12.04 | 12.04 | 5,316,607 |
| 11 Mar 2024 | 10.81 | 10.91 | 10.61 | 10.91 | 10.91 | 1,622,239 |
| 08 Mar 2024 | 10.85 | 10.99 | 10.55 | 10.84 | 10.84 | 1,391,574 |
| 07 Mar 2024 | 11.06 | 11.24 | 10.74 | 10.81 | 10.81 | 1,498,729 |
| 06 Mar 2024 | 10.85 | 11.19 | 10.84 | 11.02 | 11.02 | 1,768,692 |
| 05 Mar 2024 | 11.27 | 11.30 | 10.86 | 10.94 | 10.94 | 1,877,963 |
| 04 Mar 2024 | 11.35 | 11.41 | 11.05 | 11.31 | 11.31 | 2,269,949 |
| 01 Mar 2024 | 11.01 | 11.30 | 10.92 | 11.21 | 11.21 | 2,776,401 |
| 29 Feb 2024 | 10.65 | 11.32 | 10.65 | 11.05 | 11.05 | 4,171,488 |
| 28 Feb 2024 | 12.13 | 12.40 | 10.79 | 10.80 | 10.80 | 3,856,622 |
| 27 Feb 2024 | 11.85 | 12.15 | 11.75 | 12.08 | 12.08 | 2,384,150 |
| 26 Feb 2024 | 11.29 | 12.40 | 11.10 | 11.95 | 11.95 | 3,685,144 |
| 23 Feb 2024 | 10.60 | 11.38 | 10.59 | 11.23 | 11.23 | 3,204,078 |
| 22 Feb 2024 | 10.21 | 10.57 | 10.11 | 10.55 | 10.55 | 2,328,160 |
| 21 Feb 2024 | 9.72 | 10.83 | 9.66 | 10.35 | 10.35 | 3,747,956 |
| 20 Feb 2024 | 10.04 | 10.04 | 9.60 | 9.81 | 9.81 | 2,572,000 |
| 19 Feb 2024 | 9.40 | 10.13 | 9.40 | 9.89 | 9.89 | 4,495,889 |
| 08 Feb 2024 | 7.86 | 9.36 | 7.48 | 9.28 | 9.28 | 6,257,087 |
| 07 Feb 2024 | 8.56 | 8.72 | 7.66 | 7.85 | 7.85 | 5,070,778 |
| 06 Feb 2024 | 8.10 | 9.11 | 7.03 | 8.58 | 8.58 | 7,459,360 |
| 05 Feb 2024 | 10.05 | 10.05 | 8.11 | 8.12 | 8.12 | 5,741,301 |
| 02 Feb 2024 | 10.96 | 11.23 | 9.70 | 10.14 | 10.14 | 2,873,853 |
| 01 Feb 2024 | 11.28 | 11.41 | 10.80 | 10.98 | 10.98 | 2,807,280 |
| 31 Jan 2024 | 12.36 | 12.36 | 11.30 | 11.35 | 11.35 | 2,025,412 |
| 30 Jan 2024 | 12.62 | 12.70 | 12.09 | 12.13 | 12.13 | 1,401,394 |
| 29 Jan 2024 | 13.60 | 13.60 | 12.58 | 12.62 | 12.62 | 1,695,654 |
| 26 Jan 2024 | 13.32 | 13.82 | 13.06 | 13.47 | 13.47 | 2,379,534 |
| 25 Jan 2024 | 12.38 | 13.28 | 12.06 | 13.13 | 13.13 | 2,805,703 |
| 24 Jan 2024 | 12.20 | 12.37 | 11.48 | 12.18 | 12.18 | 3,452,836 |
| 23 Jan 2024 | 12.43 | 12.60 | 12.03 | 12.19 | 12.19 | 2,291,275 |
| 22 Jan 2024 | 13.64 | 13.64 | 12.24 | 12.43 | 12.43 | 2,164,454 |
| 19 Jan 2024 | 13.98 | 13.98 | 13.51 | 13.64 | 13.64 | 1,957,605 |
| 18 Jan 2024 | 14.20 | 14.28 | 13.51 | 13.90 | 13.90 | 3,280,412 |
| 17 Jan 2024 | 14.75 | 14.84 | 14.14 | 14.20 | 14.20 | 1,740,500 |
| 16 Jan 2024 | 15.03 | 15.13 | 14.48 | 14.75 | 14.75 | 1,803,212 |
| 15 Jan 2024 | 14.98 | 15.32 | 14.85 | 15.02 | 15.02 | 2,362,874 |
| 12 Jan 2024 | 15.23 | 15.55 | 14.90 | 15.20 | 15.20 | 4,060,849 |
| 11 Jan 2024 | 14.20 | 15.33 | 14.08 | 15.20 | 15.20 | 3,880,974 |
| 10 Jan 2024 | 14.45 | 14.45 | 13.96 | 14.09 | 14.09 | 1,672,100 |
| 09 Jan 2024 | 14.45 | 14.74 | 14.30 | 14.46 | 14.46 | 1,468,869 |
| 08 Jan 2024 | 14.66 | 14.79 | 14.37 | 14.37 | 14.37 | 1,458,100 |
| 05 Jan 2024 | 15.21 | 15.48 | 14.65 | 14.74 | 14.74 | 2,353,674 |
| 04 Jan 2024 | 14.95 | 15.36 | 14.86 | 15.16 | 15.16 | 2,553,900 |
| 03 Jan 2024 | 14.93 | 15.21 | 14.82 | 14.97 | 14.97 | 1,925,144 |
| 02 Jan 2024 | 15.02 | 15.26 | 14.85 | 14.90 | 14.90 | 1,653,380 |
| 29 Dec 2023 | 14.43 | 15.15 | 14.36 | 14.99 | 14.99 | 2,212,124 |
| 28 Dec 2023 | 14.25 | 14.60 | 13.94 | 14.43 | 14.43 | 2,265,076 |
| 27 Dec 2023 | 14.13 | 14.20 | 13.86 | 14.16 | 14.16 | 936,160 |
| 26 Dec 2023 | 14.17 | 14.18 | 13.83 | 13.93 | 13.93 | 1,660,100 |
| 25 Dec 2023 | 14.37 | 14.43 | 14.13 | 14.19 | 14.19 | 1,082,600 |
| 22 Dec 2023 | 14.58 | 14.73 | 14.30 | 14.31 | 14.31 | 1,562,290 |
| 21 Dec 2023 | 14.65 | 14.72 | 14.32 | 14.60 | 14.60 | 2,218,900 |
| 20 Dec 2023 | 15.00 | 15.18 | 14.67 | 14.68 | 14.68 | 2,389,568 |
| 19 Dec 2023 | 14.65 | 14.85 | 14.46 | 14.78 | 14.78 | 1,766,738 |
| 18 Dec 2023 | 14.77 | 14.96 | 14.50 | 14.55 | 14.55 | 1,862,518 |
| 15 Dec 2023 | 14.87 | 15.00 | 14.60 | 14.77 | 14.77 | 2,270,380 |
| 14 Dec 2023 | 14.81 | 15.01 | 14.72 | 14.78 | 14.78 | 1,268,680 |
| 13 Dec 2023 | 15.02 | 15.19 | 14.85 | 14.88 | 14.88 | 1,428,375 |
| 12 Dec 2023 | 15.05 | 15.09 | 14.90 | 15.05 | 15.05 | 1,605,120 |
| 11 Dec 2023 | 14.80 | 15.06 | 14.58 | 14.96 | 14.96 | 2,062,500 |
| 08 Dec 2023 | 15.15 | 15.38 | 14.84 | 14.95 | 14.95 | 1,664,392 |
| 07 Dec 2023 | 14.83 | 15.14 | 14.80 | 15.06 | 15.06 | 1,896,772 |
| 06 Dec 2023 | 14.81 | 15.05 | 14.66 | 14.89 | 14.89 | 1,652,200 |
| 05 Dec 2023 | 15.08 | 15.21 | 14.70 | 14.81 | 14.81 | 1,872,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.